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
2025-04-06 08:34:26|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
2025-04-06 08:34:28|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-456.77102092036|17|29.457009007959|0.2504|-1|1|0.25042|349.07|-0.14517|24|-0.14516851064808|24|33.23|0.06098|0.16518|0.09540293282467|0.22194716125388|212.55642090788|1338.6024856187|158668.18600713|0.55|0.35|0.25636|60|25|0.0056352487562189|0.086863885572139|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2025-04-06 08:34:29|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|285.94248158764|62|12.58661164009|0.15|1|1|0.14999|286.13|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|31792.223606963|0.614|0.386|0.14861|57|26|0.0030743960734102|0.048612795561246|322.83999633789|2025-03-09|-0.2245|2020-03-22|0.22376|2000-03-19
2025-04-06 08:34:30|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-204.01080450461|42|16.8152673544||0|0|0.36616|153.51|-0.02703|36|-0.027033286274862|36|43.61|0.31218|0.49745|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|886.82841850382|0.571|0.393|0.30887|28|9|0.0051465372424723|0.10426555467512|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2025-04-06 08:34:31|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-187.2939214879|4|11.80044015824||0|0|0.12019|145.6|-0.08792|13|-0.087923586455292|13|31.56|0.06458|0.1182|0.098563423256007|0.23281828715438|359.42909153475|1030.9215318063|5372.6938765312|0.824|0.471|0.16646|34|19|0.0045742565055762|0.055462834572491|207.05000305176|2025-02-09|-0.15335|2008-11-23|0.25782|2015-07-19
2025-04-06 08:34:33|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-189.37114442731|4|11.821216945333||0|0|0.1186|147.74|-0.08091|13|-0.080913721052156|13|40.86|0.08933|0.13284|0.13707943860368|0.40551971148104|208.98018808258|426.26842185582|529.15474602239|0.714|0.357|0.15763|14|7|0.0036142086956522|0.051408469565217|208.69999694824|2025-02-09|-0.12085|2020-03-22|0.26933|2015-07-19
2025-04-06 08:34:35|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-225.8748974896|5|14.568299773552|0.1418|-1|1|0.14178|171|0.00667|18|0.0066690616534351|18|38.18|0.10311|0.27963|0.37198098768806|0.71181589336865|-4217.3001214471|98303.890747961|189999.99245008|0.658|0.447|0.26363|38|14|0.0080190859106529|0.09384618556701|242.52000427246|2025-02-09|-0.31579|2000-12-24|0.7381|2001-04-15
2025-04-06 08:34:36|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-126.99683659527|51|11.023112910501||0|0|0.41517|85.76|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|3248.4848003195|0.6|0.371|0.33897|70|26|0.0047793731343284|0.1127768869936|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2025-04-06 08:34:37|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|94.92887432094|66|4.5643464869056|0.2428|1|1|0.24277|104.48|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|592.96253337454|0.508|0.305|0.11369|59|22|0.001193532168726|0.040828265871325|110.48000335693|2025-04-06|-0.21216|2008-10-12|0.36792|2002-10-27
2025-04-06 08:34:38|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|272.63626178727|6|16.113468494336|-0.0444|1|1|-0.04437|294.39|-0.08621|15|-0.088920371465649|28|42.57|0.21296|0.31187|0.083392618882235|0.16131004066181|355.21655658222|608.186743481|86585.297515267|0.588|0.353|0.19412|51|23|0.0044713373161765|0.068342757352941|346.85000610352|2024-07-28|-0.3|1987-10-25|0.4|1985-01-27
2025-04-06 08:34:39|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-234.93667005432|3|17.202222741087|0.1947|-1|1|0.19472|164.6|0.07856|66|0.078563355232462|66|36.52|0.05511|0.11895|-0.0086830321179932|0.07721814471153|10.695845065472|241.86693572775|31653.848488656|0.625|0.375|0.23243|64|30|0.0040800213766567|0.078444672937153|247.10000610352|2025-02-23|-0.31636|1987-10-25|0.3427|2000-11-19
2025-04-06 08:34:42|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-349.6008100574|1|15.151940347911||1|0|0|286.85|-0.1132|67|-0.11320111173895|67|41.67|-0.00058|0.0957|0.14819260990968|0.29849454098883|187.83446400633|1002.5248878727|9561.6668701172|0.528|0.389|0.2299|36|11|0.00446746|0.075401026666667|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2025-04-06 08:34:43|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-253.63157136578|11|15.717191879415||0|0|0.15441|188.38|0.16991|34|0.16990501202772|34|34.88|0.18156|0.30331|0.50983528649945|0.67940571861904|109947.26822713|145020.10405259|144907.70137888|0.485|0.364|0.23085|66|18|0.0050328849480969|0.080381855536332|260.10000610352|2024-12-29|-0.50538|2000-10-01|0.41176|1997-08-10
2025-04-06 08:34:44|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|-180.05973628222|36|14.478245427407||0|0|0.30174|126.95|0.12096|36|1.0630024001612|89|37.18|0.20462|0.31283|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|141055.54655967|0.645|0.387|0.26157|62|27|0.0052399871794872|0.090301239316239|255.88999938965|2024-07-14|-0.41463|1987-10-25|0.30084|1999-01-10
2025-04-06 08:34:45|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|-795.8278574193|38|52.929750894322|0.3237|-1|1|0.32369|605.55|0.28232|31|0.28232313858282|31|40.29|0.17859|0.25799|0.49255765575852|0.64287706794126|7186.0270828356|5586.2484398975|26101.293328339|0.395|0.289|0.25918|38|14|0.0055924298469388|0.083365401785714|1110.0899658203|2024-07-14|-0.32085|2001-09-23|0.40301|1998-10-18
2025-04-06 08:34:46|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-291.32658858199|5|28.927196804348|0.2143|-1|1|0.21431|187.67|0.23744|18|0.23743583070054|18|40.17|0.16078|0.30236|0.35939318698513|0.68321202598379|287.97422390038|382.29353523388|682.43635697798|0.583|0.333|0.30078|12|6|0.0061956995884774|0.097900740740741|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2025-04-06 08:34:47|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|-302.89654683448|5|17.905307459759|0.0548|-1|1|0.05482|245.51|0.04971|36|0.049707024463332|36|31.32|-0.003|0.08311|0.11897185774987|0.2081070420356|317.5711111135|1656.8770216672|49101.998901367|0.515|0.394|0.26494|66|25|0.0048229309512313|0.086743998068566|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2025-04-06 08:34:49|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-100.71745639324|21|8.8567548624872||0|0|0.02542|82.43|-0.19578|7|-0.19577823235116|7|41.88|0.28605|0.36668|0.45612911750342|0.56476721990693|1619.4066679612|1629.2742846373|672.8979616749|0.625|0.5|0.29631|24|12|0.0041654926829268|0.092253356097561|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2025-04-06 08:34:50|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-160.43724235148|27|10.017414676651||0|0|0.33768|122.98|-0.19469|20|-0.19469147427018|20|35.88|0.00068|0.1582|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|3992.8573507546|0.542|0.396|0.27123|48|18|0.0046997025171625|0.094512076659039|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2025-04-06 08:34:51|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|-5292.1271120809|4|290.2652424837||0|0|0.04064|4284.02|0.11369|25|0.11369126282755|25|37.58|0.01632|0.18636|0.097028938290567|0.20290678130928|172.77010469928|293.53330315256|886.96066656962|0.444|0.278|0.30828|36|12|0.0051887536873156|0.097178532448378|5337.240234375|2024-12-15|-0.538|2001-09-23|0.84517|1999-05-02
2025-04-06 08:34:52|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|-224.88392617507|2|22.861292448982||0|0|0.13499|146.29|2.04222|119|2.0422189981134|119|45.33|0.1757|0.25349|0.39891885250276|0.58473514591551|1438.8995952824|1971.4189563125|8920.1216196443|0.611|0.444|0.22408|18|10|0.0067028029375765|0.069514320685435|251.88000488281|2024-12-22|-0.18248|2018-07-15|0.25216|2024-12-15
2025-04-06 08:34:54|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-302.48878363392|6|21.675142114082||0|0|0.07034|232.88|0.39864|78|0.39863811410173|78|35.09|0.02887|0.1436|0.25331847663469|0.30672509584859|2010.2595415474|1532.0729404615|13383.908253243|0.482|0.375|0.26144|56|17|0.0044939796954315|0.083767969543147|328.98999023438|2024-06-23|-0.42068|1999-04-25|0.40345|2008-11-02
2025-04-06 08:34:55|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-191.43757195501|49|12.607524697081||0|0|0.34191|144.49|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|775.993549843|0.55|0.35|0.16538|20|9|0.0041176221498371|0.053985602605863|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2025-04-06 08:34:56|WEEKLY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|92.054827172857|26|0.96672361450024|0.2131|1|2|0.05737|94.92|-0.12458|17|-0.12457999161574|17|35.73|0.15695|0.25195|0.35965934827883|0.60830998872002|1527.8900668422|5203.5047853564|35155.55348043|0.588|0.373|0.25815|51|22|0.0051631185706551|0.081688023822415|95.400001525879|2022-06-05|-0.4439|2003-04-06|0.38577|1997-07-20
2025-04-06 08:34:57|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|327.71500077029|37|27.709810798922|0.0543|1|2|-0.07978|338.29|-0.07107|12|-0.071068412501388|12|36.33|0.05976|0.13555|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|933.21381667565|0.476|0.381|0.16417|21|5|0.0036763329161452|0.058567571964956|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2025-04-06 08:34:58|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|194.87023866072|10|12.131167018726|0.0439|1|2|-0.01147|215.52|0.29569|103|0.29569119800109|103|34.63|0.04277|0.09258|0.14036901691379|0.4023823214059|19.812622778225|438.19208740174|5388.0001068115|0.581|0.302|0.26313|43|22|0.0046558077436582|0.081772523364486|234.35499572754|2025-03-30|-0.30606|1998-10-11|0.51574|2000-12-10
2025-04-06 08:35:00|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-215.05114951858|16|11.502285037337||0|0|-0.01813|190.33|0.7565|123|0.75650362583922|123|35.95|0.0124|0.08172|0.16643662642798|0.33649209274453|3647.9097442827|14152.978635909|79304.169202193|0.55|0.333|0.1653|60|23|0.0038310359116022|0.052796372007367|228.11999511719|2024-12-01|-0.28118|2020-03-22|0.25055|2000-07-09
2025-04-06 08:35:01|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-66.381841423329|1|3.0802291639369||0|0|0|54.54|-0.00073|52|-0.0007323675819545|52|39.85|0.48341|0.55883|0.84585806054733|1.3864430336725|29651.063842781|66696.182143576|68175.00266824|0.587|0.37|0.19609|46|17|0.0048782760501909|0.070940076377523|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2025-04-06 08:35:02|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|-87.285640099389|3|4.8343808977943||0|0|0.1005|68.74|0.02812|35|0.0281178028576|35|43.47|0.16471|0.2629|0.44647932101578|0.60697595137306|3141.457339937|6307.1200521054|32733.333338064|0.594|0.469|0.23604|32|14|0.0061824910265614|0.080203474515434|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2025-04-06 08:35:03|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-40.175568809332|13|2.2982782167493||0|0|0.08196|33.38|-0.16529|10|-0.16528926850205|10|37.61|-0.01425|0.1051|0.073349123733938|0.13079727426615|354.0244049836|826.00995486518|2628.3465802703|0.581|0.403|0.19073|62|19|0.0027594923208191|0.066217670648464|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2025-04-06 08:35:04|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-60.602897708672|6|2.5800984673193|0.0053|-1|1|0.00529|54.51|-0.03571|14|-0.035707236498369|14|44.86|0.12166|0.2|0.26841833795862|0.42920806910567|2180.1857583543|4245.5897992993|34068.749712454|0.583|0.389|0.21174|36|15|0.0048603641975309|0.068753882716049|64.379997253418|2024-12-01|-0.27473|2002-09-22|0.30769|1996-08-04
2025-04-06 08:35:07|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-1064.1320313822|4|53.470740331098||0|0|-0.0139|916.48|0.70859|87|0.70858644660542|87|35.59|-0.00283|0.05717|0.098746073284571|0.19528083267785|330.47568948767|866.51528590952|9961.7391246659|0.543|0.37|0.16259|46|16|0.003552006097561|0.055975274390244|1078.2349853516|2025-02-16|-0.31405|2000-05-28|0.22243|2000-03-19
2025-04-06 08:35:08|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-452.75601489897|5|42.486904567838|0.0356|-1|1|0.03559|321.63|-0.01288|15|-0.012884847936952|15|37.38|0.17611|0.32732|-0.23042292751825|-0.23529201818537|41.718182296032|53.5315176|501.29361989541|0.375|0.25|0.35729|8|3|0.0084161386138614|0.11769260726073|455.58999633789|2025-02-23|-0.23884|2020-03-15|0.26562|2019-11-17
2025-04-06 08:35:09|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-33.135330365315|5|1.5942768011541|0.1296|-1|1|0.12956|27.21|-0.07532|31|-0.0010946187403146|18|36.14|-0.00064|0.05044|0.044053080930289|0.16303753444297|155.49971659639|1207.7727863646|7160.526164714|0.625|0.344|0.17633|64|34|0.0027013595166163|0.058763845489858|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2025-04-06 08:35:10|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-85.016797079666|4|7.2939322835946||0|0|0.15363|59.83|-0.01142|34|-0.011420923603247|34|28.86|-0.00732|0.11055|-0.01591665725946|0.078315910572305|14.876072841692|105.07841073455|2337.1094987641|0.556|0.361|0.31958|36|14|0.0060528310940499|0.10226017274472|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2025-04-06 08:35:11|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-102.1439178373|1|8.3810022827226||1|0|0|72.21|0.43261|68|0.43260920602183|68|45.25|0.04323|0.41253|0.34619437186013|0.5427352713553|210.44384998151|278.15516076703|181.75182460727|0.5|0.375|0.26445|8|1|0.004787817679558|0.10773812154696|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.34258|2024-12-08
2025-04-06 08:35:13|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-83.754909554061|56|7.9938166418063|0.4699|-1|1|0.46986|67.55|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|5823.2762927143|0.548|0.381|0.2528|42|15|0.0040698272552783|0.075734504158669|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2025-04-06 08:35:14|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|58.860413376314|10|4.4872455989977||0|0|-0.07528|62.4|-0.16125|13|0.24296232978846|35|35.26|0.0098|0.09104|0.15871002259874|0.30560649451792|492.55096202389|1075.6354163736|7898.7341558221|0.615|0.359|0.26846|39|17|0.0052507080924856|0.081208706647399|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2025-04-06 08:35:15|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|-145.69899439309|14|8.0399344905348||0|0|0.07485|135.34|-0.14465|12|-0.042633176306938|22|41.75|0.16085|0.24898|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|27067.999267578|0.545|0.295|0.25279|44|19|0.0047480162162162|0.086093005405405|168.5|2024-11-24|-0.28616|1999-12-19|0.40358|1997-05-04
2025-04-06 08:35:16|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|41.036038589107|36|1.8546539307875|0.1697|1|1|0.16972|45.35|0.36308|87|0.36307640626252|87|43.6|0.02724|0.07765|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|659.15694360139|0.491|0.283|0.13801|53|22|0.0013372378516624|0.047311453537937|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2025-04-06 08:35:17|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-81.882293868376|15|3.7894486854484||0|0|-0.01924|74.42|0.03759|22|0.037586990760703|22|32.37|-0.02034|0.07157|0.13183400957392|0.23411966738441|721.43184138565|2920.5671348129|57246.154537426|0.583|0.4|0.20877|60|21|0.0045481492842536|0.067771518404908|84.879997253418|2024-11-17|-0.5054|2014-03-16|0.34578|1998-04-19
2025-04-06 08:35:19|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-244.9790298631|1|12.396042638691||1|0|0|198.6|0.5787|71|0.57869635362255|71|43.7|0.05605|0.11831|0.092936262814696|0.25278897456962|136.08312484854|1736.1556552833|70928.573306422|0.609|0.391|0.18488|46|22|0.0041134278606965|0.057493348258707|238.58999633789|2025-03-09|-0.23256|1987-10-25|0.24508|2000-03-12
2025-04-06 08:35:20|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-61.258175789517|1|3.2681007852583||1|0|0|49.73|0.48848|47|0.48847649713738|47|39.5|0.02664|0.05311|0.02849828496649|0.067472346127259|104.26891231971|115.72367976335|119.25659144456|0.75|0.5|0.17964|8|5|0.0014081962025316|0.062452974683544|58.740001678467|2025-03-09|-0.19732|2020-03-22|0.23957|2021-03-07
2025-04-06 08:35:21|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-56.34345638461|1|3.0300510177391||0|0|0|45.73|-0.09989|31|-0.1527108881224|34|39.5|0.02538|0.06065|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|111.48220144298|0.625|0.375|0.16868|8|5|0.0011704430379747|0.060221297468354|55|2025-03-09|-0.21001|2020-03-22|0.22267|2021-03-07
2025-04-06 08:35:22|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|100.42236372804|37|6.0330075042151|0.4767|1|2|0.39268|107.25|-0.11571|5|-0.11571239553654|5|41.24|0.02085|0.11164|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|15321.428832351|0.585|0.341|0.26399|41|19|0.0047705616676317|0.082972449334105|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2025-04-06 08:35:23|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-235.41778649027|8|10.837541302141|0.058|-1|1|0.058|190.99|0.01217|61|0.01217405087577|61|38.95|-0.01022|0.03821|0.012832813326073|0.080093497973891|58.472939724738|263.46916589594|2483.6151374776|0.567|0.367|0.17428|60|26|0.0021529436860068|0.053734244880546|242.77000427246|2024-11-17|-0.30532|2001-09-23|0.32871|2000-10-22
2025-04-06 08:35:25|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-485.51060146374|51|26.032860753433||0|0|0.17344|393.73|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|41445.26483442|0.5|0.31|0.20105|42|13|0.0049358214894827|0.071708328595793|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2025-04-06 08:35:27|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|-109.84558925748|9|11.048529498179||0|0|0.33225|74.16|-0.15473|24|-0.15473020721131|24|35.53|0.09269|0.19436|0.16323795207143|0.29602166985446|331.84681383907|877.26428065193|378.56050579108|0.611|0.417|0.27187|36|17|0.0041682517482517|0.10275652680653|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2025-04-06 08:35:28|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-76.612780231693|3|5.09259371574||0|0|0.02164|60.58|0.03291|40|0.032911257819011|40|31.35|0.01526|0.13357|0.1299275335443|0.26624961810048|228.59217333488|2078.1183671603|2622.5109667388|0.692|0.423|0.32161|52|26|0.0056644240196078|0.11301318014706|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2025-04-06 08:35:28|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-25.510932229885|53|3.0620968151006||0|0|0.48721|19.85|0.18488|53|0.18487913235541|53|32.79|-0.00815|0.0667|-0.016528001133856|0.098235654116203|11.215614749476|641.19172636502|6616.6665309005|0.7|0.371|0.21357|70|36|0.0032608478909246|0.075114533446953|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2025-04-06 08:35:30|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|-666.65695356027|9|36.961638952531||0|0|0.02992|561.53|0.18943|130|0.18943404271997|130|46.17|0.01797|0.12354|0.080964300766931|0.2969403404994|138.07499199459|1548.1897764374|21189.811663724|0.639|0.361|0.25088|36|17|0.004911245508982|0.077457592814371|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2025-04-06 08:35:32|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|-588.36580288757|4|36.181936940714||0|0|0.06783|451.58|0.48993|64|0.489933748762|64|43.03|0.28681|0.38682|0.5305735558332|0.69948784835126|2952.7666308259|2791.9710176324|22245.319849099|0.533|0.4|0.25487|30|12|0.0063344358578053|0.082874675425039|616|2025-01-26|-0.26374|2001-07-29|0.50877|2000-07-16
2025-04-06 08:35:32|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|32.884608171747|28|4.1085557848256|0.149|1|2|-0.07744|36.81|-0.17073|14|-0.17073171651695|14|36|0.00445|0.0797|0.19597085580917|0.32674645719575|151.45591575308|202.42457721103|183.13433171487|0.467|0.333|0.28597|15|5|0.0032375837742504|0.09193557319224|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2025-04-06 08:35:33|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-35.02472724434|23|1.6339398009532||0|0|-0.03016|33.81|0.01313|27|0.013128311439915|27|43.05|0.03108|0.15061|0.079170700493837|0.20203695372916|59.675488882373|91.483328860726|131.04652082596|0.65|0.35|0.16774|20|10|0.0019694224235561|0.044761936579842|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2025-04-06 08:35:34|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-791.47435603816|36|62.834241304585|0.1719|-1|1|0.17185|576.53|0.83101|90|0.83101443559094|90|36.79|0.21696|0.33493|0.45117614315364|0.77486177021458|7294.3114908274|54421.508280772|56522.552948794|0.645|0.403|0.28794|62|28|0.0052314248704663|0.094174322107081|896.32000732422|2024-07-14|-0.47604|1983-12-18|1.11312|1993-12-12
2025-04-06 08:35:35|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-32.95618642729|43|1.7404441959469||0|0|0.08338|29.68|-0.08944|27|-0.089435000926518|27|34|-0.0163|0.01843|-0.043557078241731|0.022818393923668|57.562253678498|108.97279702131|64.549805569077|0.556|0.333|0.14816|18|6|2.8149847094801E-5|0.046606850152905|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2025-04-06 08:35:37|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-89.517256377707|36|7.7101347044342||0|0|0.22556|59.09|0.77998|84|0.77998411077228|84|37.5|0.15047|0.26913|0.1017499137332|0.30129453459386|9.8022832128657|1153.0209259324|26859.091123987|0.661|0.393|0.32688|56|27|0.0055969086651054|0.1023703559719|113|2024-07-14|-0.45455|1987-10-25|0.57143|1990-09-02
2025-04-06 08:35:38|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-366.0626380081|4|34.254231997167||0|0|0.15217|263.7|0.01695|19|0.016952713066259|19|32.82|0.14713|0.30971|0.49192378792125|0.76507875544003|801.41438102737|1184.0156110421|1883.5715157645|0.607|0.393|0.2851|28|11|0.0056509869848156|0.090912885032538|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2025-04-06 08:35:39|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|-282.83643093132|4|18.182145881728||0|0|0.11735|214.58|0.21011|65|0.21011490800135|65|36.92|0.00813|0.07639|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1248.2838578505|0.579|0.368|0.17413|38|12|0.0028578591749644|0.062345085348506|307.51800537109|2025-02-09|-0.26523|2001-09-23|0.37627|2020-04-12
2025-04-06 08:35:40|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|-94.455339411531|6|12.811779015473|0.4617|-1|1|0.46166|49.43|0.14991|19|0.1499060920406|19|40.16|0.07214|0.15243|0.16719959413532|0.33566348593838|282.06909483238|694.267148618|346.87719512404|0.625|0.375|0.31859|32|17|0.0036811627906977|0.10183136434109|127.48000335693|2025-01-26|-0.33363|2000-10-22|0.544|2001-04-15
2025-04-06 08:35:41|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-37.523265941211|22|2.4344222092855|0.0596|-1|1|0.05955|28.74|-0.16662|14|-0.16662118920358|14|37.7|0.02111|0.10777|0.14416705664294|0.27015725962188|630.8695973431|2856.735682286|8211.4286458734|0.591|0.409|0.2713|44|21|0.0047151607142857|0.088264833333333|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2025-04-06 08:35:43|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1707.2378570073|7|179.98542805359||0|0|-0.18527|1841.29|-0.31368|9|0.33583090368145|87|27.73|-0.11697|0.01717|0.01816836231325|0.13935215065671|46.633345870454|227.50981813573|6460.6668037281|0.515|0.333|0.29397|33|8|0.0075289033659066|0.10269970684039|2374.5400390625|2025-02-23|-0.3067|2008-02-03|0.46128|2008-12-14
2025-04-06 08:35:44|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-699.03199668202|3|51.867334668747||0|0|0.15349|504.73|3.11423|112|3.114226175953|112|55.83|0.61348|0.6776|0.90497080267176|1.4731301980888|3514.6534733607|4032.5184861811|1320.2459247448|0.667|0.417|0.21138|12|4|0.0052326785714286|0.068819479166667|740.90997314453|2025-02-16|-0.23698|2022-10-30|0.31414|2013-07-28
2025-04-06 08:35:44|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-62.334077843338|36|6.5163593319752||0|0|0.51982|36.22|-0.27595|7|-0.047078987321905|50|37.2|0.03186|0.10842|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|10975.75750953|0.659|0.386|0.27113|44|23|0.0046837679425837|0.088325454545455|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2025-04-06 08:35:45|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-115.4934523229|37|12.866933906217||0|0|0.40846|64.72|0.69159|62|0.69158573504692|62|36.07|0.15494|0.26014|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|4590.0711172202|0.638|0.448|0.36204|58|30|0.0053186513157895|0.11710546052632|157.53500366211|2024-06-23|-0.45333|1986-11-16|0.46835|1987-12-13
2025-04-06 08:35:46|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-428.86316698119|36|18.861056067299|0.1191|-1|1|0.1191|359.84|0.46187|72|0.4618688077208|72|37.09|0.10384|0.17699|0.16938363669911|0.32175936327723|377.84686583491|1899.377305181|359839.99097584|0.556|0.37|0.18524|54|19|0.0049753287536801|0.060478626104023|468.35000610352|2024-07-07|-0.24444|1987-10-25|0.22752|1999-12-19
2025-04-06 08:35:48|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-45.550160974986|36|6.3981534940423||0|0|0.70998|25.11|-0.17866|30|-0.17865750121041|30|29.5|0.2523|0.4115|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|135.00000051273|0.6|0.4|0.42996|10|4|0.0067320303030303|0.14595703030303|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2025-04-06 08:35:49|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|56.585753380972|5|3.6135931358652||0|0|-0.02111|66.31|-0.02326|17|-0.094143226113286|9|33.46|-0.03568|-0.00242|0.0041938527038061|0.045758335290249|86.138961318696|154.07174729374|331.21876145052|0.568|0.378|0.12366|37|15|0.0013628180354267|0.041036030595813|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2025-04-06 08:35:50|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|50.080909169118|6|2.863030302392|0.0445|1|1|0.04446|57.08|-0.03745|32|-0.058512803702537|16|34.68|0.24706|0.61565|0.019905964229723|0.13027968241612|33.492459443135|236.76852691872|71350.003883616|0.441|0.271|0.22176|59|14|0.0098462067284252|0.12075702096538|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2025-04-06 08:35:51|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|87.053541880812|11|6.5169067277952||0|0|-0.04187|98.86|-0.17974|6|-0.17973925374772|6|28.11|-0.04783|0.05501|0.081044819860252|0.23178430443177|61.869803801893|1957.732561085|16476.666113668|0.644|0.444|0.29919|45|14|0.0068884392156863|0.10023784313725|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2025-04-06 08:35:52|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|-1086.6417592768|1|67.587623987418||1|0|0|855.86|0.87115|72|0.8711500284978|72|39.7|0.43695|0.60298|0.80551086771272|1.2478264018252|56922.854354067|202915.7103407|70732.22796441|0.633|0.433|0.31368|30|8|0.008503744752309|0.098521754827875|1064.5|2025-02-16|-0.38494|2004-10-17|0.70924|2013-01-27
2025-04-06 08:35:54|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|-145.00631750389|1|14.320438506748||1|0|0|94.31|4.54732|121|4.5473207814733|121|37.97|0.32126|0.48949|0.44326454333851|0.70540434254242|962.79239772439|4110.2095589086|235774.99916647|0.444|0.306|0.33167|36|10|0.0094480614484272|0.1095233796635|153.13000488281|2025-01-12|-0.38462|2004-08-08|1.08333|2000-03-12
2025-04-06 08:35:55|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-238.72550908928|31|20.831837787247||0|0|0.29065|160.81|0.05173|39|0.051728108274752|39|36.75|0.00594|0.10026|0.13693402500394|0.34046116195745|287.64954241065|702.5830069047|1148.6428397042|0.6|0.35|0.24525|20|9|0.0048517908496732|0.078488679738562|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2025-04-06 08:35:56|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|88.508296900028|10|9.6409533871022|0.0053|1|2|-0.0243|91.93|-0.19675|22|-0.11895699620426|36|31.38|-0.03885|0.02847|0.10182147399576|0.24433963854677|127.3661627861|238.86687559919|391.02509319519|0.692|0.385|0.3401|13|8|0.0059601678657074|0.10453002398082|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2025-04-06 08:35:57|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1253.6397669209|37|56.7717500563|0.2518|1|1|0.25179|1389.87|-0.09612|12|0.37325512695069|80|33.22|0.01221|0.06034|0.047049716294344|0.20715814186178|107.09988897364|1433.2410847085|57670.952100324|0.673|0.367|0.19419|49|24|0.0048035336538461|0.060020673076923|1458.3699951172|2025-04-06|-0.25552|2020-03-22|0.438|2000-03-19
2025-04-06 08:35:58|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|-115.1128596014|4|6.8842868389747|0.084|-1|1|0.08396|90.88|-0.09883|21|-0.098828209785972|21|30.84|-0.00318|0.05398|0.040492372018049|0.11566285449586|129.6526499475|911.30213781317|16523.635506118|0.579|0.382|0.16413|76|31|0.0031071197273115|0.059140417554325|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2025-04-06 08:36:00|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|135.33387973583|69|7.2916229067113||0|0|0.12993|143.32|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|68247.624666134|0.612|0.403|0.17034|67|28|0.0039819065247571|0.060535108745951|158.36999511719|2025-03-16|-0.27376|2020-03-22|0.29641|2000-12-24
2025-04-06 08:36:01|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-80.214455711699|7|5.9231520056248||0|0|0.22121|58.37|0.97245|76|0.9724471695055|76|50.2|0.10953|0.23532|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|168.26175048316|0.5|0.3|0.18827|10|4|0.0023118700787402|0.069915019685039|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2025-04-06 08:36:02|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-9.8237157538422|5|1.4117385769847|0.19|-1|1|0.19002|5.03|0.28306|28|0.28305781867105|28|47.33|0.26639|0.45218|1.0318750571056|1.1252405372991|702.51452680007|380.73779052|19.928685639546|0.5|0.333|0.576|6|3|0.0012905208333333|0.17221006944444|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2025-04-06 08:36:03|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-162.10194829791|43|7.6042848428086|0.105|-1|1|0.105|146.61|-0.08888|5|-0.088881452384879|5|41.11|0.00023|0.04491|0.046268801341736|0.10919125730338|224.40532164405|531.34896785989|11635.714422224|0.536|0.357|0.13832|56|22|0.0024998890784983|0.04502247440273|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2025-04-06 08:36:05|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|94.410581042903|7|13.375298126416|-0.2066|1|1|-0.20656|104.21|-0.3872|6|0.23491883852521|32|31.18|0.1359|0.3145|0.96660705685166|1.4178757234383|387.67534804772|632.62948441208|423.61787588821|0.364|0.273|0.35179|11|4|0.0087216905444126|0.13101381088825|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2025-04-06 08:36:06|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-176.61697591748|37|11.848990802653|0.2921|-1|1|0.29209|127.46|0.39056|52|0.39056231844981|52|33.96|0.20855|0.33553|0.015296118946672|0.13208939641955|29.009226209255|449.2465930353|22760.714025324|0.64|0.42|0.25562|50|23|0.00520092272203|0.085356574394464|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2025-04-06 08:36:07|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-761.30697694213|28|51.562327274979|0.45|-1|1|0.45003|573.45|0.25572|57|0.25572345645037|57|34.94|0.10189|0.25866|0.32600254491596|0.61248952827729|44.219644727904|3184.9308089274|3230.7042941241|0.62|0.42|0.3366|50|21|0.0054120631341601|0.10806435174746|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2025-04-06 08:36:09|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|-147.02166748474|4|7.7213001644219||0|0|-0.04911|130.31|0.3502|74|0.35019673779353|74|31.23|0.0237|0.10464|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|23692.726315309|0.591|0.364|0.23602|66|28|0.0042973837209302|0.075385610465116|163.60000610352|2024-08-25|-0.31164|2020-03-22|0.4375|1987-02-08
2025-04-06 08:36:10|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
2025-04-06 08:36:11|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-28.546215381402|14|2.5620719082415||0|0|0.12746|19.51|-0.3973|26|-0.39730454097057|26|37.64|0.03124|0.15459|-0.042113984239866|0.094017125433159|0.31846346715172|137.59691283679|42.627105245019|0.69|0.405|0.44232|42|22|0.0044623525721455|0.12348936010038|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2025-04-06 08:36:13|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-79.590237793422|27|6.9292453716517|0.4549|-1|1|0.45492|52.78|-0.11651|12|-0.11651039499137|12|31.23|0.10293|0.25299|0.16110256015174|0.3163095679957|58.641555708996|283.8005971444|990.24389371094|0.545|0.364|0.31448|44|17|0.0049437928571429|0.10938558571429|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2025-04-06 08:36:14|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
2025-04-06 08:36:15|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|-112.28155345051|4|7.2521839748778|0.1632|-1|1|0.16318|82.1|0.13915|30|0.13914945037293|30|36.98|0.0336|0.1227|0.16133740821134|0.35008596700148|288.71371632287|2433.0561017328|24147.058120751|0.522|0.348|0.20829|46|16|0.0044783744131455|0.069037593896714|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2025-04-06 08:36:16|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-526.59400905857|36|37.026336556308|0.2326|-1|1|0.23261|388.13|0.41568|79|0.41568005803012|79|31.3|-0.09715|-0.02134|-0.00039554111556506|0.034012019272964|40.74705183983|116.67076453028|5047.2041871883|0.593|0.444|0.22354|54|22|0.0035694376811594|0.073130776811594|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2025-04-06 08:36:17|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|231.99564980882|9|14.566009562339|0.0347|1|2|0.00759|248.11|-0.12382|5|0.45710987508497|57|40.35|0.05569|0.16058|0.11850343334437|0.3940079337063|162.8504434034|336.58416878179|660.39393831705|0.478|0.217|0.20847|23|9|0.003473547008547|0.071246420940171|276.48999023438|2025-03-09|-0.41457|2011-08-07|0.40995|2012-07-29
2025-04-06 08:36:19|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-366.27146713818|6|43.296096496572||0|0|0.18278|239.43|0.35832|34|0.35832409994024|34|27.32|0.05302|0.20026|0.090190482954867|0.41172312534637|38.133540188782|747.52299784633|18705.468595895|0.679|0.357|0.30883|28|10|0.0097813636363636|0.10717251948052|488.53988647461|2024-12-22|-0.25861|2020-03-01|0.40659|2013-05-12
2025-04-06 08:36:20|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-207.29294179732|4|13.905147469223|0.1419|-1|1|0.14188|151.39|0.04613|65|0.046133769019537|65|38.98|0.05244|0.12445|0.15039314334397|0.23606611497407|1847.4177356464|4871.423961546|8410.5557444508|0.667|0.467|0.20904|60|30|0.0032360461144321|0.071996767719898|220.38499450684|2024-11-10|-0.38333|1987-10-25|0.30918|2000-12-10
2025-04-06 08:36:21|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-76.746510851101|6|6.1640457174784||0|0|0.01394|55.89|0.08567|22|0.085669602131186|22|36.8|0.07036|0.16604|0.18775153031802|0.37467514333047|447.93879822895|2125.1187385691|2271.9511594702|0.667|0.433|0.26688|30|14|0.0051218845807033|0.095720820559062|77.180000305176|2024-12-15|-0.27642|2003-12-21|0.3878|2009-03-15
2025-04-06 08:36:22|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|223.56585418735|28|9.9217468871046|0.26|1|1|0.25997|240.2|0.04546|53|-0.017947553641731|47|44.81|0.32619|0.55158|0.18131598697383|0.33268290132208|807.47632294454|1503.6546219912|3764.890166766|0.548|0.355|0.22428|31|15|0.005025854519774|0.087166709039548|258.67001342773|2025-04-06|-0.59682|2002-04-28|0.50902|2000-06-04
2025-04-06 08:36:23|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|264.69378048483|48|14.102710927933|0.1627|1|2|0.14772|284.99|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.00101|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|1079.507554365|0.48|0.36|0.1368|25|5|0.0033737252475248|0.042109938118812|306.67498779297|2025-04-06|-0.14669|2020-03-22|0.14392|2022-03-20
2025-04-06 08:36:25|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|428.65250198685|4|26.52172607488|-0.0289|1|2|-0.05973|474.62|0.35796|130|0.35795592408232|130|30.77|-0.09956|0.02674|-0.015101825936365|0.028542319578429|22.7262262366|81.494811559532|10273.160321946|0.474|0.351|0.31163|57|18|0.0053498292544109|0.098929510529311|519.88000488281|2024-11-10|-0.36033|2002-04-28|0.65785|2012-05-13
2025-04-06 08:36:26|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|8.0806584747916|13|1.050436296753|-0.0918|1|1|-0.09184|10.68|-0.25243|15|-0.2524318892213|15|35.83|0.05101|0.11045|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|5085.7145898196|0.538|0.4|0.17425|65|29|0.0025268389577104|0.057012614267407|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.23789|2025-01-12
2025-04-06 08:36:28|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|-275.63693348054|1|18.567105574475||1|0|0|217.14|-0.16469|32|-0.16468555801908|32|40.69|-0.01345|0.07468|0.04141698929906|0.04141698929906|122.46927691629|122.46927691629|445.96427503396|0.375|0.375|0.24883|16|3|0.0036993548387097|0.074889139784946|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2025-04-06 08:36:29|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-72.328343149497|13|3.0231681164682||0|0|-0.07133|67.89|0.06059|23|0.060585756182172|23|37.66|-0.00632|0.02193|0.0050761168140868|0.036580846305311|78.525603653937|170.70007533348|1227.6672118246|0.597|0.339|0.11698|62|32|0.0015206220707286|0.039530992756711|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2025-04-06 08:36:30|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
2025-04-06 08:36:32|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-88.089543731519|1|5.6081814472903||1|0|0|67.75|0.02229|32|0.022291088171183|32|77.75|0.89545|0.97597|1.3559498560236|1.6274024033537|784.47569247486|432.68526479|109.27419354839|0.75|0.5|0.29361|4|2|0.0027576848874598|0.10443337620579|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2025-04-06 08:36:33|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-165.361351924|1|9.2671346521559||0|0|0|126.91|0.03058|16|0.030583956681481|16|33.53|-0.02757|0.01818|-0.017877846699894|0.031964964953928|30.325634636466|165.58473122237|2435.8925668501|0.529|0.371|0.13067|70|27|0.0018688282914359|0.044481026842778|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2025-04-06 08:36:34|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-194.93830387781|1|17.101723563439||1|0|0|136.59|-0.24419|14|-0.24418993240775|14|41.91|0.07745|0.14027|0.13354914576725|0.21483375856249|744.34801862945|883.5354952684|2379.6167558258|0.571|0.339|0.197|56|20|0.0025142564976566|0.061581427354069|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2025-04-06 08:36:35|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|-380.54275033378|7|23.872363718032||0|0|0.15281|288.08|-0.09879|21|-0.098792083253825|21|29.26|-0.02901|0.03028|0.016538130098056|0.093715672301607|60.412886239641|603.07198058888|4866.2159266831|0.575|0.375|0.17915|80|31|0.0026398125266297|0.060197315722199|418.5|2024-11-10|-0.25587|1987-10-25|0.30886|1999-04-18
2025-04-06 08:36:36|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-182.85315073481|1|9.0060505501116||1|0|0|143.28|-0.13032|2|-0.13031867205283|2|37.85|-0.01709|0.01257|0.0099008437770757|0.074160085219114|67.835439540942|339.27821923089|1681.6900361635|0.694|0.403|0.15816|62|34|0.0018518193438432|0.050420140605028|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2025-04-06 08:36:38|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|64.083978198091|8|2.7813383335684|0.0452|1|2|0.01539|69.93|0.10317|44|0.1031732869433|44|38.36|0.00562|0.05097|0.041328305686873|0.13220685327415|115.73330505303|435.2183236608|10926.562791911|0.525|0.311|0.12893|61|23|0.002501077971879|0.043419714529186|73.949996948242|2025-04-06|-0.21073|2008-10-12|0.14286|1982-11-07
2025-04-06 08:36:39|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-648.68327279225|4|46.026219248477||0|0|0.1304|470.81|-0.14338|19|-0.1433832151879|19|32.12|-0.02305|0.04121|-0.0012164609944781|0.004682846892893|67.20538076227|84.524138720906|635.19964936902|0.524|0.405|0.19004|42|11|0.0025837352071006|0.063601590236686|672.19000244141|2025-02-23|-0.30625|2008-10-12|0.48171|2008-11-30
2025-04-06 08:36:41|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|-415.76683628271|5|19.982131855903|0.0608|-1|1|0.06077|353.9|0.00322|28|0.0032215752998639|28|39.09|0.21613|0.28464|0.38097346964604|0.59207006318884|129492.71740972|376237.25186267|884750.00451692|0.707|0.483|0.17707|58|26|0.0051969616908851|0.062527380008807|439.36999511719|2024-12-01|-0.33962|1984-08-19|0.27445|2008-11-02
2025-04-06 08:36:43|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|224.93958724542|10|15.678374746235|-0.0484|1|2|-0.11036|227.48|-0.22785|13|0.2156678067843|45|28.86|-0.00526|0.04392|0.048745845924455|0.10291694431338|144.34176272966|463.54719921882|1700.1494303578|0.543|0.37|0.141|81|27|0.0018300681721346|0.048076536003409|266.45001220703|2025-03-16|-0.1764|1992-12-20|0.19366|2001-04-22
2025-04-06 08:36:44|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|149.44068999455|7|6.4074478682104|-0.0359|1|2|-0.05582|153.24|-0.087|11|-0.070530390152534|19|38.38|0.03403|0.07043|0.10101744688955|0.19785244862456|474.70396933185|1461.5646633123|10354.054291776|0.607|0.393|0.12398|61|30|0.002412505325948|0.042920890498509|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2025-04-06 08:36:46|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|-271.57403562778|5|15.904856868487|0.1321|-1|1|0.13208|210.28|0.52586|64|0.52586169633402|64|36.61|0.00399|0.0563|0.082420304968102|0.16730960861153|418.44471737695|1112.7013248399|3837.226241741|0.547|0.344|0.20266|64|27|0.0026968342564976|0.062281133361738|280.25|2025-02-23|-0.34088|2008-11-23|0.4909|2009-03-15
2025-04-06 08:36:47|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|280.17387711414|33|13.789913911773|0.0734|1|2|0.03658|300.11|-0.03528|19|-0.035283570327223|19|40.61|0.02588|0.0727|0.076789462900908|0.20586879006439|501.736656652|2983.0630022424|29713.860216366|0.614|0.368|0.13644|57|20|0.0029110907541542|0.046482279505752|326.32000732422|2025-03-16|-0.16169|2020-03-22|0.14576|2020-04-12
2025-04-06 08:36:48|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-100.82135788426|36|5.6205367708012|0.2928|-1|1|0.2928|81.47|0.01669|30|0.016693752400901|30|42.81|0.05307|0.09662|0.089572083888463|0.18751073355721|597.41782883199|1481.6550425422|4907.8314975222|0.593|0.352|0.14691|54|24|0.0022703152961227|0.049187319982957|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2025-04-06 08:36:49|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-77.160477158235|13|6.070158798432||0|0|0.19593|57.25|-0.06733|5|-0.067327250700879|5|31.09|0.01554|0.08077|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|33676.47023401|0.541|0.351|0.2052|74|29|0.0036721227842629|0.06443766536965|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2025-04-06 08:36:50|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|-175.96835767335|13|7.2855560420946||0|0|-0.03273|163.75|-0.08085|25|-0.0091983845670448|24|44.9|0.0427|0.07835|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7477.1687544077|0.558|0.327|0.12955|52|22|0.0022948998721772|0.040957882403068|180.42999267578|2024-12-01|-0.39221|2000-03-12|0.14658|1982-10-10
2025-04-06 08:36:52|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|-320.52496987022|5|21.314989346389||0|0|0.14893|240.76|-0.04014|18|-0.040139747975254|18|38.57|0.08472|0.16566|0.18308365628873|0.31917769871701|867.12737108769|1710.2097282921|6095.1896607702|0.714|0.464|0.249|28|14|0.0053572601476015|0.077341688191882|369|2024-12-08|-0.21655|2008-10-12|0.3125|2004-08-22
2025-04-06 08:36:53|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-568.61182825143|17|31.924772546026|-0.0088|-1|1|-0.00878|525.05|-0.0717|11|-0.092454622501989|20|40.29|0.22642|0.36099|0.55833120533998|0.85883202106118|11361.219347702|40060.024894624|375035.70396969|0.615|0.423|0.21989|52|27|0.0054351397441971|0.07071538133586|630.72998046875|2024-11-17|-0.35694|1998-08-09|0.40576|2008-10-19
2025-04-06 08:36:54|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|38.518946181635|5|2.3575403770131||0|0|-0.06578|43.03|0.04969|62|0.049694638888921|62|35.31|-0.03756|-0.00046|-0.013784684934209|0.024176135496674|44.516561033143|145.6420538578|557.38341902505|0.607|0.377|0.14062|61|26|0.0012740824837813|0.044852103799815|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2025-04-06 08:36:56|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|-377.82391114884|1|16.523222306574||1|0|0|313.13|0.07746|24|0.077455130905732|24|49.39|0.09198|0.14952|0.22938743786856|0.37326749551225|484.12191195702|679.46408012648|1946.1156116425|0.556|0.389|0.14679|18|7|0.0039597412823397|0.049489471316085|366.54000854492|2025-03-09|-0.16559|2010-12-19|0.19902|2011-07-03
2025-04-06 08:36:57|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|-100.57916337869|5|5.0902483422206|0.093|-1|1|0.093|83.19|0.6406|57|0.64059743846815|57|31.66|0.01513|0.0749|0.13344764868644|0.21313889081765|3821.8143354124|16148.055604778|207975.01075212|0.649|0.486|0.13304|74|26|0.0039584874307627|0.050815151256924|105.30000305176|2025-02-16|-0.19487|2022-05-22|0.25|1980-06-08
2025-04-06 08:36:59|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-110.8315191737|4|6.6221730070379||0|0|0.15318|83.53|-0.02769|17|-0.027689506030283|17|32.56|0.00567|0.06506|0.058670156950364|0.12936416966311|300.92545477789|1376.5636028974|9179.1204804371|0.639|0.431|0.16923|72|30|0.0027171282488283|0.055557055815935|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2025-04-06 08:37:00|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|121.68586508457|31|6.5640036726425|0.0929|1|1|0.09292|124.44|-0.06133|20|-9.3225241356354E-5|18|42.13|0.02328|0.07097|0.064077853999072|0.12689013490825|386.25880845009|956.72901010029|22625.454498953|0.636|0.436|0.14943|55|27|0.0028773796335748|0.050203012356199|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2025-04-06 08:37:01|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|183.34512423405|7|11.774212218964|-0.0594|1|2|-0.07482|186.96|-0.08297|16|-0.082966022289383|16|30.29|-0.0697|0.00085|0.024931623032449|0.040634829181932|111.73355498514|122.65568259504|566.54547489051|0.571|0.429|0.15423|21|6|0.0034301557632399|0.052124735202492|218.66000366211|2025-03-16|-0.19386|2020-03-22|0.18296|2015-11-01
2025-04-06 08:37:02|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-364.39819992937|4|21.032732292537||0|0|0.10589|285.06|-0.04336|29|-0.043358184552466|29|36.29|-0.01569|0.05546|0.054621608332375|0.11795552021803|191.93389000939|349.88743644198|1899.1338655018|0.588|0.412|0.16272|34|14|0.0031368876313662|0.055116168148747|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2025-04-06 08:37:03|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|-313.50406557342|5|22.333022773333||0|0|0.17229|233.58|0.03485|22|0.034847615982565|22|30.35|0.00306|0.05388|0.039012717763128|0.112870871513|137.62631922741|337.22417408266|2063.4276336408|0.675|0.4|0.21094|40|21|0.0037609031198686|0.070843932676519|345.29998779297|2025-01-26|-0.20814|2002-09-29|0.2549|2020-06-07
2025-04-06 08:37:05|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-49.733153036222|44|4.560446844008||0|0|0.45788|35.01|0.67023|101|0.53874531062201|91|36.72|0.03269|0.11623|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|245.16806005744|0.563|0.406|0.195|32|12|0.0019761822660099|0.064611699507389|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2025-04-06 08:37:06|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|-190.51865297402|7|11.902392055316||0|0|0.10448|148.8|-0.01388|30|-0.013883872680248|30|37.42|0.03763|0.10412|0.095113310399337|0.1924496152193|503.47861880045|1165.7075778121|842.10527679277|0.711|0.421|0.212|38|18|0.0030683683473389|0.070977584033613|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2025-04-06 08:37:07|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-114.47868231321|16|5.0174290455264|0.0069|-1|1|0.00691|101.98|-0.15035|15|0.060903132297762|28|37.61|0.03033|0.0886|0.089631826528396|0.24166500072143|275.82004708415|2748.028669669|92709.094463206|0.629|0.371|0.19374|62|33|0.0039454196847039|0.058494951001278|115.5|2024-10-06|-0.38492|2009-01-25|0.37307|2008-11-30
2025-04-06 08:37:08|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-135.87282812151|40|8.5276090686614||0|0|0.18493|103|-0.00197|32|-0.0019744115825077|32|33.82|0.01754|0.10219|0.12219509947395|0.13382318612612|419.78830783331|259.75759892612|378.67645996665|0.474|0.316|0.21888|38|12|0.0026420921450151|0.070415256797583|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2025-04-06 08:37:09|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|73.502808868353|6|4.1320278228924||0|0|-0.04811|78.95|-0.17645|7|0.17187500297231|76|34.96|0.03988|0.08775|0.033840771753402|0.11128560893479|174.68233891964|787.75155193479|361.49265749381|0.642|0.358|0.16403|67|29|0.0025257094162761|0.061937792927141|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2025-04-06 08:37:11|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-330.5639501188|1|17.007980524626||1|0|0|263.47|-0.19981|10|-0.19981171898693|10|33.53|-0.03725|0.01497|-0.0073069574197862|0.048572957550638|44.90502125168|198.34991098846|6228.6052017185|0.514|0.329|0.16515|70|27|0.0024888368129527|0.052176804431189|341.14001464844|2025-02-09|-0.17552|2001-09-23|0.26319|1999-04-18
2025-04-06 08:37:12|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-97.867343318073|22|6.7216146428082|0.1755|-1|1|0.17545|73.69|-0.12236|11|-0.12236078621647|11|36.28|0.1801|0.28116|0.41947089924075|0.69182097187151|2119.5604365539|4576.385029369|50.754185000544|0.556|0.361|0.23812|36|15|0.0032565259984928|0.10272064807837|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2025-04-06 08:37:13|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-65.755974644988|5|6.3244917772111|0.267|-1|1|0.26699|44.45|-0.15118|32|-0.15117997737813|32|34.46|-0.01119|0.07768|0.10399669569058|0.1341647563096|784.8215296811|753.7000076816|5229.4117077824|0.515|0.382|0.24266|68|25|0.003296242011078|0.078936847038773|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2025-04-06 08:37:14|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-92.986987152659|105|9.1339960227289||0|0|0.69946|58.51|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|908.54033853513|0.588|0.412|0.22243|34|13|0.0026831608133087|0.072049051139864|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2025-04-06 08:37:15|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-107.58486734794|21|6.5216235682916|0.2302|-1|1|0.23016|81.28|-0.0708|50|-0.070800076758627|50|37.71|0.00197|0.04433|0.047735612263289|0.068243790584732|211.61709541598|232.26919638498|369.4545399059|0.605|0.421|0.15829|38|17|0.0017258155540262|0.050928905712319|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2025-04-06 08:37:17|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|-146.28249983532|14|6.705975196266||0|0|0.05024|123.64|-0.18982|3|0.0072473205503114|29|24.17|-0.08392|-0.0431|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|281.06386604247|0.625|0.417|0.15499|24|10|0.0024340472175379|0.050972209106239|156.09700012207|2024-10-20|-0.2591|2020-03-22|0.15697|2020-06-07
2025-04-06 08:37:18|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|-62.495075532317|5|5.6153134804669||0|0|0.13969|41.88|0.37243|58|0.37242736481109|58|34.42|0.02842|0.09006|0.052374294439924|0.12133852988331|105.3900607084|230.17145704268|299.14286477225|0.611|0.361|0.21091|36|15|0.0027953740949316|0.076395816572808|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2025-04-06 08:37:19|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|56.669644315019|6|2.6754974183097||0|0|-0.04912|61.36|-0.10932|24|-0.10932163799014|24|42.56|-0.01551|0.03636|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|755.66504279731|0.564|0.364|0.12259|55|21|0.0013414578005115|0.039917924126172|66.540000915527|2025-03-09|-0.49684|2011-03-13|0.17697|2020-04-12
2025-04-06 08:37:20|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|178.90490646869|75|11.128027571113|0.505|1|2|0.41631|186.57|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1303.7735978572|0.452|0.355|0.15126|31|10|0.0023203973509934|0.052136032510536|212.91000366211|2025-03-23|-0.36535|2008-10-12|0.19751|2020-03-29
2025-04-06 08:37:21|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|51.885069139435|5|2.4439484303643|-0.0298|1|1|-0.02976|56.07|0.14594|35|0.14593898468698|35|38.41|0.04086|0.0996|0.11481797214123|0.21660880110862|2305.6631484193|7040.4029552322|16990.908323274|0.672|0.426|0.14569|61|28|0.0028066893907115|0.048320451640392|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2025-04-06 08:37:23|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|89.599945541378|37|4.094118572629|0.2274|1|1|0.22745|95.79|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|311.51219809928|0.547|0.358|0.11085|53|24|0.00093528735632184|0.03747163918041|104.09999847412|2025-03-09|-0.25568|2008-10-12|0.17972|2020-03-29
2025-04-06 08:37:24|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-14.12377314003|5|1.5112576624807||0|0|0.27398|9.46|-0.17393|24|-0.17393157314148|24|32.56|-0.06107|0.00735|-0.079676669510398|-0.085065039394247|37.462956702709|48.991197370229|36.065574545338|0.556|0.389|0.25996|18|7|0.00079381355932203|0.091890220338983|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2025-04-06 08:37:25|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|-310.59261962504|5|19.769132003759|0.1447|-1|1|0.14469|233.68|-0.17461|29|-0.14148920682633|15|36.61|0.01466|0.07445|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|10478.923348748|0.578|0.344|0.18386|64|27|0.0029950575202386|0.06118034938219|326.27499389648|2025-01-26|-0.26836|2001-09-23|0.28832|2020-04-12
2025-04-06 08:37:26|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|190.88929777343|5|11.290234787599|0.0371|1|1|0.03712|220.17|-0.05198|17|-0.0068881697763099|17|42.73|0.19266|0.33324|0.46364060404012|0.8390179769179|1193.2434990233|2253.9177437336|1266.8009712334|0.697|0.394|0.23355|33|18|0.0042362588401697|0.076493217821782|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2025-04-06 08:37:27|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|126.83206524345|5|7.8817127085626|0.0784|1|2|0.01259|147.23|-0.09844|13|0.0019047973466277|30|41.9|0.01089|0.04022|-0.035949119532338|0.048688165413808|54.677679259377|131.09399665608|695.46525837006|0.619|0.333|0.13946|21|10|0.0026646266968326|0.044622194570136|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2025-04-06 08:37:28|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|-558.09314013973|5|34.045211955756|0.1545|-1|1|0.1545|422.19|-0.06363|22|0.97685906523498|93|33.87|0.06339|0.12123|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1153.5246449257|0.567|0.367|0.19043|30|12|0.0037255980392157|0.065073460784314|582.04998779297|2025-02-02|-0.34385|2008-10-12|0.49232|2008-11-30
2025-04-06 08:37:30|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|250.42565063636|36|11.898948974079||0|0|0.12449|278.39|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|6806.6015712075|0.585|0.366|0.1871|41|14|0.0037843322259136|0.058477707641196|296.64999389648|2025-04-06|-0.31636|1998-08-09|0.25272|2000-01-09
2025-04-06 08:37:31|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|-190.54088828426|2|9.476962557969||0|0|0.10406|152.66|-0.06399|20|-0.063994611983637|20|40.08|0.00475|0.07772|0.10012968055358|0.18627545878017|385.04690514832|747.88657113406|4711.7284942211|0.611|0.417|0.17033|36|14|0.0033835180055402|0.052016163434903|198.33000183105|2024-12-01|-0.25227|2001-09-23|0.19403|1999-04-18
2025-04-06 08:37:32|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|-76.038416026545|1|5.2102004585252||0|0|0|59.09|-0.24928|14|-0.13185529017369|9|34.86|0.05429|0.12572|0.11583264998327|0.29743954305204|191.83191441409|1153.5065670636|42207.142786437|0.56|0.32|0.20436|50|18|0.0047284738955823|0.063145490533563|79.389999389648|2025-01-26|-0.23022|2000-12-24|0.25|2001-04-15
2025-04-06 08:37:33|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-440.43287605778|25|22.175737775025||0|0|0.00436|428.89|-0.14881|36|-0.14881046387287|36|35.24|-0.01482|0.0331|0.016215970059167|0.12934328213896|52.908265125665|208.89571071748|1999.48717666|0.559|0.353|0.18475|34|14|0.0033340998363339|0.057869672667758|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2025-04-06 08:37:35|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-74.892403005187|31|3.607467770121||0|0|0.19399|61.99|0.00694|42|0.0069390734190906|42|30.51|0.04059|0.10728|0.14841627581759|0.2232221414999|4720.1007993154|8016.9177860532|5739.8147421487|0.543|0.386|0.18295|70|27|0.002964108956602|0.058438245614035|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2025-04-06 08:37:36|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|362.04835279824|37|15.20158618205|0.1633|1|1|0.16334|375.76|-0.1459|4|-0.1459007619061|4|33.38|-0.01192|0.0357|0.047307957000338|0.12043780070106|300.62566601031|1031.2749456658|13917.037152943|0.609|0.362|0.15935|69|31|0.0028573236425823|0.049780171013253|412.9700012207|2025-03-09|-0.31553|2002-08-11|0.27178|2002-08-18
2025-04-06 08:37:37|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-24.956858475217|70|2.2922863427826||0|0|0.55962|15.18|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|266.31580373917|0.571|0.343|0.24745|70|32|0.0022381953924915|0.08082670221843|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2025-04-06 08:37:38|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|7.6332910528502|69|0.4793845983001|0.1186|1|1|0.11857|7.83|-0.1836|16|-0.18360280896682|16|41.46|0.04523|0.08536|0.10189536616737|0.16584333736244|449.29192386173|677.02677059246|579.99998410543|0.568|0.405|0.15836|37|18|0.0021125842696629|0.056371248439451|9.289999961853|2025-02-02|-0.38523|2020-03-22|0.30769|2009-05-10
2025-04-06 08:37:39|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-70.592527490949|77|5.0966406793505|0.4239|-1|1|0.42391|53|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|301.30755850052|0.5|0.4|0.19321|20|8|0.0028281375358166|0.06696511461318|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2025-04-06 08:37:42|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-54.456062703409|79|3.4705505126574||0|0|0.40544|43.32|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2198.9847241467|0.588|0.324|0.18067|68|30|0.0021090541116319|0.058409092458458|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2025-04-06 08:37:43|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
2025-04-06 08:37:44|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|297.19559355344|47|15.596818149787||0|0|0.23899|319.25|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|17935.393546705|0.639|0.377|0.14053|61|27|0.0030405357142857|0.044113087406015|350.69500732422|2025-04-06|-0.23844|2009-02-08|0.27936|2000-03-19
2025-04-06 08:37:45|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|-231.53026963971|13|12.150296160386||0|0|0.05987|187.01|0.06221|21|0.062209609818424|21|36.4|0.00645|0.07301|0.095713634967823|0.14457177219046|388.43703724869|425.26465174141|752.55529833427|0.667|0.433|0.15711|30|13|0.0026788043478261|0.05329768115942|230.55000305176|2024-12-01|-0.30892|2008-11-02|0.44555|2008-11-30
2025-04-06 08:37:46|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|23.77400529516|71|1.4195483084551|0.625|1|2|0.5895|26.64|-0.02284|27|-0.022840982521282|27|35.39|-0.01337|0.01464|-0.0018832842943653|0.014428495380226|60.941705345723|110.58471924014|693.74999961194|0.644|0.373|0.13487|59|27|0.0014481186283596|0.047054791473587|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2025-04-06 08:37:48|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|3300.5048580328|36|161.33671887187||0|0|0.14966|3653.24|-0.13777|10|0.016916430698904|18|37|0.00905|0.07568|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|51309.551249347|0.617|0.447|0.19239|47|22|0.0043461104847802|0.05627726042841|3916.8100585938|2025-04-06|-0.28102|2020-03-22|0.23944|2008-11-02
2025-04-06 08:37:49|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-235.95720278986|1|10.659066477641||1|0|0|191.7|0.00131|49|0.0013058239957433|49|40.53|0.04145|0.07702|0.037745350634205|0.068130076623416|147.41824813466|221.46461592445|918.10347056165|0.65|0.45|0.12783|40|19|0.0019983466995682|0.046967316471314|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2025-04-06 08:37:50|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|-200.18844863742|23|8.4911482233798|0.174|-1|1|0.17398|170.25|0.09041|61|0.09041369141679|61|34.19|-0.02224|0.03451|0.041876761389469|0.097335268400225|199.41322367436|615.01568372993|8264.5633363603|0.515|0.353|0.16709|68|24|0.0026707030251385|0.054429646357052|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2025-04-06 08:37:51|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-47.282974424093|1|3.361367949903||1|0|0|35.41|0.03206|52|0.032060577968306|52|38.12|-0.04391|0.03696|-0.012364104281661|-0.0013999532770547|26.409027027038|47.634705868447|280.36420844466|0.615|0.423|0.23354|52|23|0.0019947275479314|0.078575100908174|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2025-04-06 08:37:52|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-58.789765837909|42|3.0428716850336|0.1988|-1|1|0.19881|48.6|0.10519|29|0.10518584671033|29|32.94|-0.00669|0.04883|0.054839811098527|0.14327209555124|218.40372807255|1093.8244949409|15187.49986263|0.529|0.343|0.15396|70|20|0.0028655560289732|0.05267903280784|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2025-04-06 08:37:54|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|-46.903435393899|5|3.0278118996915|0.1693|-1|1|0.16932|34.39|-0.04279|17|-0.042793513989123|17|34.46|0.02559|0.0824|0.081741721797383|0.13772120970791|425.34067015781|729.44289289678|2122.8394622484|0.574|0.382|0.20142|68|27|0.0026673455475075|0.0620552151683|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2025-04-06 08:37:55|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|-92.663815824165|1|4.6412713818994||0|0|0|73.31|-0.08447|10|-0.084467447738266|10|36.67|0.02022|0.07138|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|5312.3186820221|0.609|0.375|0.16302|64|26|0.002584363016617|0.05810766084363|90.339996337891|2025-03-09|-0.21823|2002-10-06|0.29699|2009-03-15
2025-04-06 08:37:56|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-39.074994787534|4|3.4483317484325||0|0|0.07492|27.29|-0.22815|13|-0.22815282423329|13|33.95|0.10833|0.1859|0.21883885965175|0.39060202922584|2604.304320389|7145.9340614273|7797.1432515066|0.606|0.364|0.24251|66|31|0.0036232709447415|0.079833462566845|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2025-04-06 08:37:58|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-38.942784095621|1|2.4459281844616||0|0|0|28.79|-0.17967|10|-0.17967146212767|10|36.67|-0.00087|0.04024|0.054366216146083|0.090464758252942|337.38259533429|554.75377899447|1103.065213513|0.656|0.438|0.16454|64|32|0.0017059224541968|0.053785905411163|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2025-04-06 08:37:59|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-248.23709972604|74|11.127858979972||0|0|0.11639|207.34|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|9599.0735230991|0.617|0.383|0.14614|60|29|0.0024999275671069|0.047061112057946|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2025-04-06 08:38:01|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|473.36397448858|66|21.459304357528|0.35|1|1|0.34998|493.54|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|2056.4167022705|0.436|0.333|0.1325|39|16|0.0025036936339523|0.039425901856764|539|2025-04-06|-0.1871|2008-10-12|0.24088|2000-03-19
2025-04-06 08:38:02|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|-88.95921239306|12|7.3814039530009|0.262|-1|1|0.26203|60.44|0.34643|82|0.34643274125232|82|28.03|0.03212|0.16698|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|37774.99998603|0.541|0.338|0.27619|74|26|0.0054035491606715|0.092054038369304|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2025-04-06 08:38:03|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-1063.6480975096|4|58.362374462826||0|0|0.11422|822.62|0.33411|69|0.33410659459299|69|34.92|0.02851|0.08003|0.067812929663108|0.16522318815209|177.34639653201|542.17884039842|5850.7821519653|0.658|0.421|0.18969|38|19|0.0040346691729323|0.059859646616541|1084.2199707031|2025-02-02|-0.21665|2008-10-26|0.24778|2008-07-20
2025-04-06 08:38:05|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-33.606800837594|40|2.2197668695708|0.1734|-1|1|0.17337|25.89|-0.1405|9|-0.14050491561029|9|31|-0.00874|0.05501|0.067960642573346|0.13389354944616|229.24146529604|465.15660811527|829.80770318231|0.481|0.327|0.20198|52|17|0.0024297637795276|0.066686596002423|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2025-04-06 08:38:06|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-78.480522111891|13|5.0218410345709||0|0|0.11343|60.42|0.01705|56|0.01705177536384|56|35.95|0.00467|0.05123|-0.052493809322652|0.00049428607278552|30.356648796672|92.58967102719|244.51639177483|0.475|0.25|0.14889|40|14|0.0014519862068966|0.053349986206897|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2025-04-06 08:38:07|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|-109.95833697936|1|5.5867519617299||0|0|0|89.7|0.00731|84|0.0073125822042834|84|42.88|0.05342|0.18642|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1980.132291253|0.475|0.4|0.22521|40|13|0.0031181282798834|0.070204997084548|107.16999816895|2025-02-09|-0.33846|2008-10-12|0.30738|1993-10-17
2025-04-06 08:38:08|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-66.256925890214|1|5.1388127425275||1|0|0|49.06|-0.03747|20|-0.037473019455928|20|33.5|-0.08901|-0.01157|-0.023617151219717|-0.11214246444239|86.474342112967|69.627316590685|71.181298327408|0.333|0.25|0.28072|12|4|0.001545|0.086095223880597|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2025-04-06 08:38:10|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|51.6664150171|37|3.6172666913769||0|0|0.09613|55.3|-0.12034|17|-0.12033505806591|17|42.02|0.04079|0.08666|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2525.1140544374|0.491|0.309|0.15405|55|19|0.001982104814657|0.051049420536855|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2025-04-06 08:38:11|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-39.023201059365|81|2.7351525273087||0|0|0.47083|32.02|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|7623.8098708274|0.588|0.353|0.14008|68|30|0.0023962462718364|0.045777158074137|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2025-04-06 08:38:12|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-44.29825180778|21|2.6738289594578||0|0|0.10104|38.79|-0.0438|27|-0.043801411368264|27|48.48|0.0486|0.09636|0.11134361221207|0.20113641507333|645.37748583601|756.18943254055|2242.196559992|0.604|0.333|0.14814|48|19|0.0019062590541116|0.047740605027695|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2025-04-06 08:38:14|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|-206.0768804287|4|15.929475065513|0.1239|-1|1|0.12393|150.57|0.50856|67|0.50855783952262|67|34.39|0.00145|0.07496|0.0061890497545564|0.053857125816382|43.975046668867|120.84772352796|2737.636496804|0.652|0.391|0.24345|46|21|0.0040828895899054|0.077940170347003|210.66999816895|2025-02-23|-0.38207|2020-03-22|0.80738|2009-05-10
2025-04-06 08:38:15|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-25.476322465972|24|2.9587741871132||0|0|0.31703|14.52|-0.44375|6|-0.44374674123857|6|37.28|0.07356|0.21864|0.1806998541075|0.24406709978076|242.42869762713|265.82740631662|60.248963601378|0.667|0.5|0.26502|18|6|0.002096469740634|0.086737521613833|101.04000091553|2014-03-02|-0.49357|2024-10-27|0.56858|2020-04-12
2025-04-06 08:38:16|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|118.13260062748|34|5.9609125607809|0.1801|1|1|0.18006|129.63|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|15808.537318723|0.644|0.39|0.1794|59|25|0.0032176622181316|0.056130271514036|139.5|2025-04-06|-0.24924|2004-07-04|0.27136|1991-12-29
2025-04-06 08:38:17|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-86.927876140949|4|6.2378663789181||0|0|-0.08326|75.72|-0.18512|29|-0.18512470831663|29|31.87|0.04608|0.1341|0.16375280987934|0.21975194157566|668.34886325411|726.89436434822|738.73171922637|0.522|0.37|0.26938|46|15|0.0035922940776038|0.090061198093941|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2025-04-06 08:38:18|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-25.177971924861|5|2.4501573527919||0|0|0.20058|16.5|0.10256|36|0.10256411040166|36|32.72|0.00875|0.07636|0.045933227871219|0.094025218350396|142.53604718738|310.53870932345|418.78171980637|0.55|0.383|0.21854|60|24|0.002466161667514|0.074009689883071|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2025-04-06 08:38:20|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|190.951490468|36|11.064502058356|0.1346|1|2|0.10994|215.09|0.30631|84|0.30631334463728|84|38.79|0.00057|0.06582|0.046201843634708|0.22147003590658|105.45412964622|259.45404103929|700.39076115324|0.579|0.316|0.15882|19|9|0.0030876165803109|0.049994546632124|234.36999511719|2025-04-06|-0.20453|2018-02-11|0.14054|2020-03-29
2025-04-06 08:38:22|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-147.03000647817|1|9.4081923795567||1|0|0|118.08|0.48703|70|0.48702596390935|70|36.2|0.12419|0.17812|0.19944246830542|0.3624028344817|1691.5794170241|2612.7126046504|1929.4118307041|0.833|0.467|0.25054|30|20|0.0048573664825046|0.079430607734807|147.75|2025-02-09|-0.31916|2008-10-05|0.80085|2009-03-29
2025-04-06 08:38:23|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|-69.93131311965|25|4.0982120831317||0|0|0.00145|61.93|-0.20579|11|-0.20578815000315|11|33.11|-0.05593|0.015|0.062702708590484|0.18247519562423|108.31405354572|365.74860649712|4455.3957512608|0.5|0.306|0.24812|36|12|0.0046876233552632|0.07741677631579|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2025-04-06 08:38:24|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|32.655139253301|27|1.3574538874089||0|0|0.18218|36.08|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|488.88890611878|0.557|0.328|0.14948|61|25|0.0014197997443545|0.04728373668513|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2025-04-06 08:38:25|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-92.510339551812|7|5.9021016519206||0|0|0.062|73.07|-0.06246|25|-0.06246233049411|25|42.46|0.17567|0.33858|0.5282817848981|0.63805194231098|3202.7976000219|2126.0634289245|2035.3760847298|0.542|0.417|0.2275|24|8|0.0047166341463415|0.085869775609756|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2025-04-06 08:38:27|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-114.16171521374|1|5.9769822317436||1|0|0|90.94|0.11718|47|0.1171753118366|47|37.66|-0.04363|0.00828|0.015913469763542|0.097677654989328|92.015688341806|243.94052290091|1626.8336307523|0.553|0.316|0.18883|38|13|0.0028546680642907|0.060352711390636|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2025-04-06 08:38:27|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-84.75168945998|1|4.9412498608682||1|0|0|69.06|-0.06549|21|-0.065493963022318|21|31.58|0.01509|0.10364|0.022234532239583|0.13795140479692|19.137169697627|400.48443296098|18664.863964482|0.661|0.387|0.24797|62|30|0.0043790091930541|0.08156753319714|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2025-04-06 08:38:30|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|-60.346369030604|7|3.9095497972595||0|0|0.08193|47.29|-0.18954|11|-0.18954046482559|11|35.54|0.19472|0.26374|0.34510754845049|0.49368914934661|1667.622509072|1378.7016107482|5629.7621895227|0.643|0.429|0.20445|28|14|0.0054131168831169|0.070746903096903|69.26139831543|2024-06-23|-0.19286|2008-09-14|0.28765|2018-04-29
2025-04-06 08:38:30|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|261.32598802652|2|12.95513279949|-0.0532|1|1|-0.05316|280.68|0.20805|62|0.20805065712176|62|37.19|0.01492|0.09947|0.10903743243249|0.21263428788807|613.32790213002|1649.4387583518|13365.71454392|0.587|0.365|0.16747|63|25|0.0030841723549488|0.052086706484642|306.91000366211|2025-04-06|-0.58636|1993-03-28|0.40829|2001-09-30
2025-04-06 08:38:32|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|99.769016232712|20|4.9209880596196||0|0|-0.05192|106.09|-0.13569|16|0.0090117484860945|29|34.75|-0.00773|0.05003|0.048498300388422|0.15283418665178|286.08058614874|1997.1126629215|62405.879542345|0.627|0.373|0.15399|67|30|0.0033979804005113|0.049781670217299|116.45999908447|2025-03-16|-0.25714|1987-10-25|0.28571|1981-12-20
2025-04-06 08:38:34|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-333.0568372939|40|18.953234326986||0|0|-0.01028|322.4|-0.16568|5|-0.084249586157857|19|33.41|0.02341|0.07882|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5373.3332316081|0.697|0.47|0.18438|66|32|0.0027745320855615|0.057491764705882|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2025-04-06 08:38:35|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-156.14692534861|13|8.4176194424854||0|0|0.02869|131.69|0.19412|45|0.19411661738425|45|34.24|0.03131|0.07841|0.081220051281385|0.15035269442055|632.64784854935|1866.5665464938|14160.215207375|0.647|0.441|0.13771|68|27|0.0027113632478632|0.045325282051282|161.74499511719|2024-12-01|-0.24|2008-10-12|0.19277|2008-11-30
2025-04-06 08:38:36|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|-81.921747316239|5|5.9297492071381|0.175|-1|1|0.17499|58.13|0.5391|66|0.53910087327542|66|50.03|0.17566|0.25067|0.42377360347708|0.52297669050955|11165.999242369|4733.6571060335|311.68902014539|0.5|0.35|0.18934|40|15|0.0024825286783042|0.069815451371571|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2025-04-06 08:38:37|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-47.434081699678|4|3.4313607700097|0.158|-1|1|0.15799|34.27|0.35126|65|0.35125860570148|65|45.5|0.10663|0.17659|0.096582416495814|0.11396395279673|164.40785263849|148.68394155105|147.39785143124|0.583|0.417|0.2145|12|6|0.0019464663023679|0.067955938069217|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2025-04-06 08:38:38|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
2025-04-06 08:38:40|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|-165.61089868405|9|7.2790200324598|0.0307|-1|1|0.03072|143.86|-0.00329|24|-0.0032941361835701|24|40.33|0.00296|0.06255|0.064209109093406|0.14645966218587|173.29017833297|617.53087496698|13700.953061283|0.552|0.379|0.1504|58|24|0.002699045590115|0.047977324243715|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2025-04-06 08:38:42|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|237.12968293536|31|9.4140980490809||0|0|0.15401|254.46|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|3229.1878555629|0.69|0.379|0.17143|29|16|0.0038802749140893|0.057710180412371|273.42001342773|2025-04-06|-0.31217|2008-10-26|0.20588|2008-11-30
2025-04-06 08:38:42|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|65.838756633453|6|2.8592478193666||0|0|-0.00493|72.69|-0.12229|7|0.096899160271606|53|47.8|0.10282|0.14598|0.070736912163657|0.11416670440266|421.56521725524|474.84444398499|390.38667650457|0.633|0.367|0.14945|49|22|0.0013979590967192|0.051127503195569|76.447998046875|2025-04-06|-0.36105|2003-01-26|0.30682|2003-03-23
2025-04-06 08:38:44|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|85.982796448191|5|4.5886996631053|-0.0525|1|1|-0.05251|91.66|0.25121|48|0.25120546545885|48|37.19|-0.0279|0.01346|0.03185470219244|0.13214742608003|108.84436257495|538.82106166067|11903.896874363|0.524|0.302|0.14057|63|28|0.0025477631018321|0.045454755006391|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2025-04-06 08:38:46|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-68.585011258806|5|4.8000032951716|0.1146|-1|1|0.11458|51.62|0.13394|64|0.13393507963115|64|32.54|0.02361|0.07946|0.10936010137788|0.15044019391098|2633.0007965258|3131.234786022|1918.9590272806|0.625|0.458|0.15906|72|32|0.0023121005538986|0.057360881976992|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2025-04-06 08:38:48|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-28.692461611332|22|1.6278178054979|0.0619|-1|1|0.06188|26.68|-0.14269|8|-0.14269439310134|8|30.61|-0.03402|0.02416|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|5676.5958240097|0.487|0.342|0.15452|76|24|0.0023911717085641|0.049591239880699|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2025-04-06 08:38:49|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-111.72016019541|44|7.4052698679419||0|0|0.22955|86.29|-0.06447|40|-0.064473616769193|40|32.91|-0.0421|0.01222|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|1631.1909553455|0.6|0.357|0.18693|70|32|0.002149897741798|0.0617547848317|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2025-04-06 08:38:50|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|97.909071225081|6|4.5286438405003|0.1086|1|2|0.07683|109.32|-0.07066|12|-0.0101328428825|30|38.39|0.00441|0.0364|0.016667015876111|0.093800364337986|133.21052572893|499.51026480439|1859.1836320945|0.623|0.328|0.11449|61|27|0.0015768214742224|0.037087839795484|114.87000274658|2025-04-06|-0.17577|2020-03-22|0.14338|1980-12-21
2025-04-06 08:38:52|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-202.24227038685|38|12.312423605427|0.2917|-1|1|0.29167|173.86|-0.0554|18|-0.055404787972156|18|27.5|-0.01243|0.06763|0.034409542049563|0.11983101549686|43.48982643945|345.70603833564|9198.9419008609|0.569|0.375|0.19078|72|29|0.0033519434804165|0.059058180466039|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2025-04-06 08:38:53|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|-96.404026747196|17|5.7546757858493||0|0|0.22225|73.77|-0.04782|15|-0.047821325776949|15|34.16|0.04537|0.14771|0.19555601072553|0.32251948242361|226.92665264756|1648.4072913701|1030.3072376423|0.531|0.391|0.24536|64|20|0.0031416621253406|0.085102075386013|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2025-04-06 08:38:55|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|-54.271455837831|1|3.8971519713751||1|0|0|39.07|-0.12926|27|-0.12926229942339|27|39.12|0.15729|0.23356|0.2864687383033|0.43850538503777|12164.638140573|19421.52073181|1896.601979615|0.667|0.433|0.20234|60|26|0.002776591393268|0.070488730293992|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2025-04-06 08:38:56|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|24.318008235815|20|1.9643045396866|-0.0421|1|2|-0.09084|25.12|-0.13522|18|-0.13522233371227|18|29.75|-0.01541|0.03127|-0.065139067378538|-0.027175695002495|4.1707497204907|32.888441824044|1756.6434797643|0.639|0.443|0.2143|61|29|0.0029539694656489|0.075362808069793|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2025-04-06 08:38:58|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-7.0251707613021|44|0.60589026012518||0|0|0.49701|5.04|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|28.767122318308|0.563|0.375|0.23852|16|4|0.00053689935064935|0.086433701298701|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2025-04-06 08:38:58|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|88.173514808408|4|5.9917009208584|-0.0217|1|1|-0.0217|100.98|-0.01345|14|-0.088180788128206|19|51.33|0.26708|0.35039|0.46580856698801|0.91072423417433|834.14056027352|1853.7811267297|827.02705193651|0.593|0.333|0.24391|27|12|0.0037870626349892|0.078477228221742|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2025-04-06 08:38:59|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|-364.69039060085|4|22.522844637133||0|0|0.13702|277.62|0.29593|57|0.29593301294583|57|33.49|0.05843|0.12378|0.15193085551414|0.23055714672932|3519.2241521991|4436.0799606925|7931.9998604911|0.543|0.357|0.18207|70|22|0.0030100383468257|0.063284916915211|387.89999389648|2024-12-15|-0.2981|1987-10-25|0.37829|1988-12-25
2025-04-06 08:39:02|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|54.725543802639|8|4.3093369049848|0.0959|1|2|-0.03296|63.66|0.04094|44|-0.10454374094339|16|42.55|0.04773|0.11045|0.17411775983293|0.25136253791852|3348.2851904433|3027.8264645291|3701.1627202617|0.545|0.364|0.17603|55|20|0.0022993566254793|0.055438875159778|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.21885|2025-02-16
2025-04-06 08:39:03|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|-232.71212446916|21|13.015707851211||0|0|0.21141|181.77|0.00061|47|0.00060774174890388|47|41.34|0.04813|0.1305|0.19110505113305|0.31501239822516|7672.8436745427|17334.401841295|259671.43356941|0.607|0.411|0.18899|56|24|0.0044636059957173|0.058092269807281|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2025-04-06 08:39:04|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|174.13817905155|29|11.786797169545|0.1935|1|2|0.13052|192.38|-0.01803|21|-0.018028984650261|21|32.6|-0.01463|0.04243|0.02533970695228|0.080139399240785|117.91967707723|326.38393241941|3068.2616502079|0.574|0.426|0.19864|47|15|0.0033622307692308|0.064160955128205|211|2025-03-30|-0.40294|2020-03-22|0.41469|2020-04-12
2025-04-06 08:39:05|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|-176.45825173158|7|10.034372634501||0|0|-0.04979|149.49|0.43462|65|0.43461606721553|65|33.24|0.04876|0.12326|0.20857545820771|0.25444486961136|2622.7791845623|1975.4674353172|3737.2501373291|0.587|0.435|0.19069|46|16|0.0038831074918567|0.066441908794788|179.60000610352|2025-02-02|-0.52584|1999-02-21|0.425|1999-10-24
2025-04-06 08:39:06|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|426.6020840204|29|30.142911092741|0.0591|1|1|0.05906|429.86|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|8495.2567235689|0.535|0.338|0.18774|71|31|0.0028850745632723|0.06185303792075|515.04998779297|2025-02-23|-0.2908|2008-10-05|0.27009|2008-11-02
2025-04-06 08:39:08|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-57.007297659955|5|5.8782660646709||0|0|0.30086|37.25|0.12137|31|0.12136622470048|31|31.07|-0.0556|0.01642|-0.025145260074138|0.088531682629528|7.1789537180869|101.4199239392|178.14442980309|0.667|0.433|0.26166|30|12|0.0032802670940171|0.093091805555556|69.980003356934|2025-01-26|-0.44343|2020-03-22|0.52405|2008-10-19
2025-04-06 08:39:09|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-18.254326814586|49|1.4775114040155||0|0|0.51997|13.58|-0.19676|19|-0.19676320457088|19|39.83|0.06814|0.12342|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|1886.1110255674|0.604|0.375|0.18711|48|22|0.0024098418367347|0.059715428571429|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2025-04-06 08:39:10|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-38.396042615754|44|3.1113119835756|0.3736|-1|1|0.37358|29.31|-0.04523|10|-0.045226657206348|10|32.71|0.04748|0.12384|0.19093300362285|0.26527247088418|2293.5234299844|2355.9893172776|276.50941897304|0.548|0.387|0.22204|62|21|0.0021883534524384|0.07674279092226|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2025-04-06 08:39:11|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|-175.51597071514|10|11.039490543555||0|0|0.16087|137.5|0.41762|81|0.41762497232888|81|31.09|-0.03103|0.00945|0.008862229013885|0.13786915790575|55.305788639704|359.1931890727|1145.8333333333|0.647|0.382|0.16809|34|16|0.0031551782363977|0.059965281425891|198|2024-12-01|-0.26526|2008-11-23|0.28451|2008-11-30
2025-04-06 08:39:13|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|-197.92307245794|5|16.568080500533|0.1223|-1|1|0.12225|147.04|0.68549|65|0.68548825228725|65|46.25|0.12608|0.17867|0.25057083791949|0.38403927126224|655.63352239511|996.29578615636|505.63959309459|0.55|0.4|0.24384|20|9|0.0036473519913886|0.073550333692142|205.75999450684|2025-02-02|-0.51217|2020-03-22|0.52119|2020-03-29
2025-04-06 08:39:15|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-12.598370057414|1|1.1700401875426||1|0|0|8.07|-0.12641|19|-0.12641108734285|19|39.62|0.03245|0.128|0.11620405420789|0.14726331558478|190.20214709871|192.11769804975|113.82227815438|0.5|0.385|0.24671|26|8|0.0016923203883495|0.076288281553398|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2025-04-06 08:39:16|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
2025-04-06 08:39:17|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
2025-04-06 08:39:18|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|70.166140206952|1|7.1526697051861||-1|0|0|92.62|0.26846|43|-0.068701703181696|23|34.91|0.01964|0.06386|0.052205314393762|0.12792633074089|140.53646377097|220.94436300937|407.47912279751|0.652|0.391|0.17212|23|12|0.0025118430884184|0.052963125778331|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2025-04-06 08:39:19|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|52.697841158042|69|2.8141787136856|0.0877|1|1|0.08767|52.73|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1436.7846988026|0.571|0.367|0.1191|49|24|0.0015351597784406|0.038603331913081|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2025-04-06 08:39:21|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|-201.41455832695|4|12.122352572198||0|0|0.15231|153.55|0.18439|64|0.18438601084138|64|34.47|0.00909|0.0544|0.031064998140024|0.082812903227669|186.58023668573|577.01741632135|10168.874438512|0.544|0.382|0.16774|68|27|0.0027167618236046|0.053607592671496|222.30999755859|2025-02-09|-0.27129|2020-03-22|0.23923|2020-03-29
2025-04-06 08:39:22|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-155.69619347318|21|10.246297126558|0.2088|-1|1|0.20877|127.87|-0.01361|17|-0.013609932311331|17|32.56|-0.01604|0.04606|0.036966933806603|0.18000017791444|69.647854989585|937.94496970487|7749.6972481366|0.615|0.346|0.26903|52|25|0.0045096380618797|0.087738178633976|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2025-04-06 08:39:23|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|120.21950337211|69|5.633534611381|0.1993|1|1|0.19927|131.8|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|1033.7255141314|0.558|0.349|0.12596|43|21|0.0013962207072859|0.040487055815935|140.38999938965|2025-04-06|-0.22831|2008-10-12|0.27683|2020-04-12
2025-04-06 08:39:24|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
2025-04-06 08:39:26|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|108.03424352973|4|4.5102516989923|0.0075|1|2|-0.00991|118.93|0.07439|53|0.074386054018188|53|37.21|-0.01295|0.0194|0.0077177536602706|0.038132676367491|94.903026357448|189.7757564891|1602.8301763115|0.54|0.333|0.12154|63|31|0.0015950149126545|0.039729152109075|125.26999664307|2025-04-06|-0.20252|2020-03-22|0.18798|2020-04-12
2025-04-06 08:39:28|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-82.426511439628|16|5.4638371974052|0.2347|-1|1|0.23473|59.14|0.05243|40|0.052430865560676|40|40.21|0.03382|0.07849|0.084748195450616|0.13563322300225|928.60434718258|947.32885031749|1363.6154218618|0.672|0.379|0.16693|58|28|0.0018991308052833|0.053942143161483|109.67512512207|2018-01-28|-0.20113|2025-04-06|0.48251|2017-09-03
2025-04-06 08:39:29|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-21.295163797501|4|1.7000545419466|0.1406|-1|1|0.14063|14.85|-0.13858|33|-0.13858419009516|33|41.86|0.07907|0.15433|0.19324547747994|0.28889779546661|3460.1390445555|3849.6635839517|1291.3044077688|0.571|0.375|0.21479|56|27|0.0024876778866638|0.068180881976992|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2025-04-06 08:39:30|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-100.94387103558|16|6.5637895313897||0|0|0.17687|75.53|0.16762|83|-0.13754702558359|17|28.89|-0.03883|0.01625|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|349.35243222671|0.554|0.304|0.18107|56|19|0.001729228413962|0.05886842620943|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2025-04-06 08:39:31|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|-338.52156268934|9|25.79885168665||0|0|0.21252|246.52|-0.24235|11|0.27256627123008|62|32.49|0.01738|0.06432|0.079639822123218|0.11274939790361|812.1946738675|1097.4217094226|12906.806731967|0.514|0.375|0.15746|72|29|0.002797341286749|0.052843114614401|379.98999023438|2024-12-01|-0.24112|2020-03-22|0.17466|1981-06-07
2025-04-06 08:39:33|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|-280.41734935003|1|11.121533238748||1|0|0|237.77|-0.07297|7|-0.072969048212713|7|36.67|0.00612|0.06344|0.019614554013082|0.087459201790803|49.715520951585|260.0618766734|21229.4645768|0.594|0.406|0.15186|64|24|0.0028694034938219|0.046464060502769|273.69000244141|2025-03-09|-0.21208|2020-03-22|0.2381|1992-03-08
2025-04-06 08:39:35|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-65.398174130486|13|4.2945874090554||0|0|0.15769|54.75|-0.09078|54|-0.090781900373487|54|38.92|-0.00972|0.05237|0.067786073326832|0.12730896052271|258.99077859833|485.17764784519|912.5|0.6|0.383|0.13628|60|24|0.0016796420962931|0.047845760545377|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2025-04-06 08:39:36|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-80.262706421259|37|3.7442164700133||0|0|-0.11207|69.36|-0.21846|25|-0.2184615047931|25|37.32|-0.01442|0.0636|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|6138.0531772599|0.588|0.382|0.19574|34|15|0.0041527739463602|0.058685639846743|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2025-04-06 08:39:38|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-928.25516313898|37|61.388580539427|0.0825|-1|1|0.08254|738.21|2.00356|135|2.0035555770352|135|35.02|0.01898|0.0684|0.11995750954173|0.21862628827711|743.49336681735|3457.0622305755|23361.07601018|0.576|0.409|0.15588|66|27|0.0030241883255219|0.051690391989774|972.53002929688|2024-08-25|-0.28292|2000-08-13|0.17529|2023-08-13
2025-04-06 08:39:39|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|-125.47927923958|4|7.789759543075||0|0|0.1551|94.57|-0.03439|18|-0.034393028879587|18|37.81|-0.01271|0.03177|0.0085357418336439|0.036156823685233|89.046799993445|168.88330169402|3582.1968157936|0.548|0.371|0.14695|62|24|0.0021211248402216|0.049767298679165|134.85000610352|2024-12-08|-0.19005|2020-03-15|0.17334|2024-11-10
2025-04-06 08:39:40|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|75.149976902656|66|4.6532955116723|0.5207|1|1|0.52068|79.03|-0.10772|12|-0.10772448444947|12|37.41|0.00897|0.05085|0.038800345228186|0.072940839752493|189.46911664178|341.89949873741|1276.736640529|0.607|0.41|0.13286|61|28|0.0016404090328078|0.045991073711121|88.38459777832|2025-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2025-04-06 08:39:42|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-138.92492200368|1|8.3386714728136||1|0|0|110.55|-0.18922|19|-0.18921893580387|19|29.87|-0.02202|0.02868|0.0041006014950332|0.079292764721573|38.57478388336|249.9520492832|4335.2943183917|0.581|0.339|0.21905|62|29|0.003409692224622|0.074282186825054|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2025-04-06 08:39:43|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|44.31251345885|22|4.7676991107081|0.2047|1|2|0.11863|46.11|-0.23318|11|-0.23317947294354|11|35.78|0.00712|0.06197|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|7204.6877564047|0.554|0.369|0.20009|65|24|0.0029260630592245|0.061347098423519|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2025-04-06 08:39:44|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|-281.903763843|21|17.624588354567||0|0|0.15386|210.07|-0.08637|16|-0.086369275062059|16|27.7|-0.05282|0.01758|-0.0034339253828456|0.097248642555134|17.059129523695|755.89778718439|50016.669972122|0.619|0.381|0.17545|84|38|0.0034859480187473|0.05551341286749|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2025-04-06 08:39:45|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|-946.32871814259|4|48.962488160161||0|0|0.08532|766.21|-0.00107|26|-0.0010690237089529|26|32.11|0.10246|0.16325|0.21873884244918|0.43167355344674|529.59514876587|2157.1325483284|12085.331285992|0.667|0.417|0.23779|36|19|0.0057599137187231|0.072675323554789|994.03002929688|2024-12-01|-0.33591|2008-11-23|0.47492|2003-07-27
2025-04-06 08:39:46|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-78.30784592197|13|3.7549772619097||0|0|0.04763|63.79|0.0563|44|0.056300323578493|44|37.25|0.0023|0.04126|-0.0075634935775999|0.026171623736414|74.937736083668|124.03583824537|542.431970017|0.432|0.25|0.14769|44|15|0.0016911871592974|0.049234706238643|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2025-04-06 08:39:48|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-316.70006012971|13|16.092929978976|0.0032|-1|1|0.0032|271.03|0.11002|56|0.11002244247399|56|42|0.03897|0.08281|0.069648764273459|0.13689900519514|182.46531226374|329.00734551612|1417.5208518985|0.474|0.342|0.13866|38|15|0.0022449067164179|0.048009222636816|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2025-04-06 08:39:49|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-83.105870061747|45|7.6252895373874|0.5709|-1|1|0.57093|52.93|-0.19974|9|-0.19974047684237|9|32.37|-0.00992|0.04779|0.023470080618895|0.091096141019455|84.903720535939|306.81257717461|614.03713466225|0.609|0.435|0.1854|46|23|0.0020911741682975|0.05911441617743|374.20001220703|2022-01-09|-0.23691|2024-11-03|0.19857|1998-10-18
2025-04-06 08:39:50|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-386.03597343896|10|18.243628467956|0.0302|-1|1|0.03019|337.02|0.14247|118|0.1424704339504|118|38.25|-0.03304|0.0385|0.028175109963622|0.080941763717054|109.42757946166|218.98100518549|1695.2716460813|0.625|0.4|0.1537|40|18|0.0026063482781027|0.052818239116309|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2025-04-06 08:39:51|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.007477110265|18|3.2991481090774|0.0241|-1|1|0.02409|58.34|-0.07318|19|-0.073178313499273|19|40.17|-0.00554|0.03201|0.020462808540866|0.055542277741764|124.04326294486|230.35124167599|686.35294297162|0.5|0.362|0.13282|58|23|0.0012899360886238|0.0437252151683|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2025-04-06 08:39:53|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-203.33425812414|1|16.715160735617||0|0|0|141.86|-0.02823|25|-0.028227152557355|25|30.21|-0.02172|0.0783|0.063643893816984|0.087913134440235|159.86771726573|189.07829931496|606.7579371363|0.559|0.382|0.24389|34|12|0.0035929211295034|0.07867670886076|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2025-04-06 08:39:55|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|106.09419898384|5|7.051625044462|-0.1384|1|1|-0.13836|108.98|-0.13455|11|-0.13534468556691|12|39.7|0.04331|0.11155|0.033419707073786|0.1499471349743|80.730300338765|536.32635614363|64105.883653312|0.528|0.321|0.19361|53|23|0.0040377466793169|0.064357836812144|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2025-04-06 08:39:57|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-167.84194293484|16|8.0189823007077||0|0|0.0598|138.21|-0.07671|23|-0.076714387022184|23|40.85|0.07229|0.1153|0.14299414207036|0.22073136035313|325.02125437481|477.16864180368|1105.6800537109|0.5|0.385|0.17825|26|10|0.0031479572887651|0.05931904363974|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2025-04-06 08:39:57|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|-121.54881882012|16|6.0596313795194||0|0|0.01445|104.34|-0.05371|39|-0.053707020153645|39|50.7|0.0553|0.09296|0.11273222480968|0.21682242378039|514.47125369716|1254.2482802502|2914.5250994831|0.696|0.435|0.13289|46|21|0.0019124456753302|0.04479067319983|126.33999633789|2024-10-13|-0.20067|2020-03-15|0.16736|2020-06-07
2025-04-06 08:39:58|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-312.23763428894|1|18.894208784791||1|0|0|239.25|0.24616|35|0.24615861844183|35|37.42|0.08013|0.1834|0.25364065872309|0.50877165580536|3475.2607061276|4147.5952798531|3215.7257817197|0.694|0.333|0.31504|36|22|0.005996295471418|0.10095992576095|312.99990844727|2025-02-23|-0.39497|2000-04-16|0.7|2001-05-06
2025-04-06 08:39:59|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-109.56289610956|13|5.1742983980097||0|0|0.12356|89.09|0.0124|56|0.01240458208411|56|40.26|-0.00204|0.04529|0.0051341979950185|0.043659664182112|56.34490048312|121.1372920878|1549.391240659|0.569|0.328|0.144|58|22|0.0017801661695782|0.046485308904985|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2025-04-06 08:40:02|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-282.80925606244|29|19.333068366029|0.1748|-1|1|0.17484|210.12|-0.06455|41|-0.064545727992976|41|32.21|-0.01051|0.05041|0.034405252891399|0.11435197910442|119.52943103537|684.76430219219|6734.6154751392|0.556|0.347|0.18919|72|31|0.002828973157222|0.062018014486579|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2025-04-06 08:40:03|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|-82.001901030865|14|4.3086498283656||0|0|0.12908|69.9|0.55238|121|-0.10832163099368|16|43.86|0.03409|0.0932|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|490.18233102343|0.643|0.393|0.15712|28|12|0.002077010475423|0.051968485092667|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2025-04-06 08:40:04|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|-44.353917992979|13|2.7046394072869||0|0|0.17923|33.75|0.44355|58|0.44354669247808|58|35.29|0.04978|0.10786|0.098128787506418|0.1908808099296|723.02151872302|2266.5584298531|6887.7549679863|0.606|0.394|0.19311|66|25|0.0034042503203759|0.057200939769329|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2025-04-06 08:40:05|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|-42.950388071778|17|1.9127864248206||0|0|0.02235|39.37|0.04952|48|0.049517893634863|48|42.72|0.00943|0.05858|0.024280006659007|0.035442415849623|153.70050828947|165.34555566844|189.73493461149|0.543|0.391|0.1263|46|16|0.0008049772841999|0.043880636042403|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2025-04-06 08:40:07|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|-58.514112788729|7|4.7947045426541|0.2766|-1|1|0.27658|40.07|-0.20574|8|-0.22790562271656|5|31.64|0.01324|0.07504|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|2744.5204553338|0.568|0.378|0.20199|74|32|0.0027433745206647|0.065980634853004|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2025-04-06 08:40:09|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|-46.997846407911|8|4.4592818562259|0.2853|-1|1|0.28525|31.02|-0.23251|20|0.40595723333463|71|31.62|-0.05317|0.0303|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|218.60466085317|0.568|0.365|0.22644|74|30|0.0019198593949723|0.074917119727312|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2025-04-06 08:40:10|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-51.969068533046|16|4.5525964199659||0|0|0.29332|35.44|-0.25737|32|-0.25736706008569|32|34.29|0.03496|0.10604|0.10799696328445|0.21596568182471|1087.1488697071|4101.6736687329|667.41994366497|0.618|0.382|0.16961|68|33|0.0022066851299531|0.058120945888368|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2025-04-06 08:40:11|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-20.114255859781|26|2.3422519214713|0.4502|-1|1|0.4502|12.64|-0.24672|9|-0.24672347882387|9|36.28|0.01037|0.08682|0.061798898030459|0.11844618946184|181.2045551773|488.00665183701|218.68511910905|0.703|0.422|0.25362|64|33|0.0020591435875586|0.078027200681721|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2025-04-06 08:40:12|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-11.093925495731|37|0.67721956877569||0|0|0.14388|9.58|-0.27775|7|-0.27774901223451|7|38.52|0.07144|0.16125|0.10606907870997|0.21323529282784|267.94996816305|598.35929475217|630.26316078416|0.517|0.3|0.20788|60|23|0.0022493779292714|0.070081188751598|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2025-04-06 08:40:13|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|-81.534104981064|1|4.2163682507276||1|0|0|64.13|-0.19028|27|-0.19027778125639|27|32.79|-0.04774|0.02651|-0.036737147196685|-0.052722906985393|75.621251797585|79.30627108023|128.25999450684|0.5|0.286|0.14756|14|4|0.0012443790849673|0.049934749455338|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2025-04-06 08:40:15|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-71.416148392525|21|5.0770496421942|0.2829|-1|1|0.28289|53.03|0.03551|25|0.035511710311577|25|34.35|0.04203|0.08995|0.10672437352848|0.13148980890497|251.65489308|209.87221699832|488.75573193402|0.55|0.35|0.19637|20|9|0.0033196746817539|0.062971400282885|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2025-04-06 08:40:15|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-22.505350326997|50|1.3842834550481|0.2993|-1|1|0.29932|17.51|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|58366.668734198|0.5|0.283|0.19993|60|23|0.0044147900323027|0.067543700969082|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2025-04-06 08:40:17|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-45.048681846639|16|4.1254999445095|0.2499|-1|1|0.24987|29.15|-0.24309|12|-0.24308530395685|12|32|0.02479|0.10482|-0.030976434202126|-0.0033303358391045|18.167162623825|67.59706045002|225.79395788586|0.604|0.354|0.27607|48|21|0.0028621534493875|0.093303133462283|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2025-04-06 08:40:19|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-26.469841836813|1|2.4393575534316||0|0|0|19.13|0.78045|33|0.78044601205457|33|32.15|0.16182|0.24053|0.34787174472797|0.49916452559993|35449.339488876|91465.285858174|47824.998970889|0.603|0.438|0.23227|73|24|0.0046029441840648|0.081724985087345|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2025-04-06 08:40:20|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|-234.69582806166|1|15.562584574711||1|0|0|178.46|0.84276|117|0.84275858020062|117|39.63|0.13991|0.19981|0.21157961376276|0.40006944439748|1208.1292286657|2195.418907155|1784.6000671387|0.656|0.375|0.20395|32|16|0.0035641640378549|0.067792917981073|246.5|2025-02-23|-0.275|2001-09-23|0.23479|2007-08-05
2025-04-06 08:40:22|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|-494.06297378192|4|30.126821135314||0|0|0.16215|383.24|-0.07034|26|-0.070341162559068|26|43.16|0.2603|0.34522|0.4527240583187|0.65573921471038|2238.0705290318|3628.121563683|12013.792581819|0.553|0.395|0.21112|38|13|0.0043616555082167|0.073286068167985|584.01000976562|2025-02-09|-0.25891|1997-03-30|0.49787|2000-03-26
2025-04-06 08:40:23|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|-278.51672274602|18|14.183060690906||0|0|0.08017|250.01|0.16632|60|0.16632242979223|60|46.6|0.1065|0.1696|0.18198017801741|0.29615256473141|753.80117301249|1683.2898301501|5721.0526556993|0.44|0.32|0.15875|50|12|0.002427217724755|0.050587281636131|316.89999389648|2024-11-17|-0.18369|2020-03-22|0.22373|1991-03-17
2025-04-06 08:40:24|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|-228.07817479872|1|14.644872963822||1|0|0|166.81|2.30621|126|2.3062101790915|126|39.12|0.06853|0.11571|0.1431165935286|0.23366308620303|1902.6256523839|5374.5608812891|2808.249090096|0.617|0.433|0.15876|60|26|0.0022227183638688|0.054019314017895|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2025-04-06 08:40:26|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-67.174824164029|21|3.7505620749501||0|0|0.05695|59.61|-0.10239|30|-0.10238567554596|30|34.22|-0.02801|0.00364|-0.0027655277542911|0.04769087093578|56.391076997405|288.47558866929|3845.8066093016|0.721|0.412|0.1395|68|38|0.0019987175117171|0.042130843630166|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2025-04-06 08:40:27|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|-58.222402383446|9|4.2408007944821|0.0677|-1|1|0.06774|44.18|-0.04801|23|-0.04801123841414|23|26.5|-0.0502|0.00489|-0.011343536763825|-0.022932734749855|67.338512562119|65.0222250613|128.95505682908|0.536|0.393|0.20437|28|11|0.0015143066666667|0.066408133333333|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2025-04-06 08:40:29|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-135.30067978157|43|6.551667066797||0|0|0.1455|116.81|-0.08595|14|-0.085948124531117|14|41.16|-0.02226|0.02861|-0.010793588314651|0.045858307644642|50.70901135155|234.60446491288|2654.7726142456|0.625|0.393|0.14191|56|17|0.001938397954836|0.04547346825735|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2025-04-06 08:40:30|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-112.29904283829|4|6.6846813021341||0|0|0.09932|84.88|-0.1577|17|-0.1576982078564|17|33.16|-0.01675|0.05628|0.082317590572331|0.17998633256584|150.71190868393|496.35059044164|1983.1774087044|0.579|0.421|0.19056|38|15|0.0033656452889945|0.059489928741093|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2025-04-06 08:40:31|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|113.07032107387|33|6.9227643040605|0.2065|1|2|0.16244|117.22|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|16988.406032716|0.632|0.386|0.15689|57|22|0.0030244659776055|0.049907683031869|133.75999450684|2025-04-06|-0.45514|2024-04-14|0.36148|2009-03-15
2025-04-06 08:40:32|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|7.6464736822935|19|1.0554630006158||0|0|-0.09683|9.7|0.0844|39|-0.12164623174026|42|36.97|0.06874|0.15203|0.07025318298192|0.15657211792003|106.07794465215|537.84689730813|161.66666348775|0.587|0.365|0.22048|63|23|0.0019938900724329|0.078805232211334|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2025-04-06 08:40:33|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-60.398706600668|16|3.3204995119021|-0.0146|-1|1|-0.01462|55.52|0.54096|70|0.54096459277842|70|34.29|-0.01096|0.04909|-0.018062500352063|0.043194198671801|17.405118815698|137.6151686686|7819.718610661|0.618|0.338|0.17857|68|29|0.00281225820196|0.060840059650618|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2025-04-06 08:40:35|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-29.349486534842|44|2.228995702349|0.4137|-1|1|0.41373|19.98|-0.18065|17|-0.11599764407547|21|41.14|0.05554|0.13558|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|166.22295159175|0.536|0.357|0.25401|56|19|0.0019475159778441|0.079851976991905|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2025-04-06 08:40:36|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|-7.4345648839921|8|0.73402160256605||0|0|0.20408|4.68|0.1246|50|0.12459873696258|50|37.12|0.06058|0.16095|0.076805393294124|0.19201204509312|60.542853387359|234.55726191693|102.63157647072|0.692|0.5|0.2682|26|13|0.0019943209876543|0.083064660493827|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2025-04-06 08:40:37|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-30.574465865684|50|2.3889885328851|0.3387|-1|1|0.33871|22.98|-0.0203|19|-0.020298877810099|19|32.87|0.00715|0.07711|0.063131383410332|0.13752803561053|284.0329317147|1015.499734535|5344.1858511605|0.55|0.383|0.22699|60|25|0.0035731766452251|0.073223844631371|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2025-04-06 08:40:38|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|-122.57811920332|13|5.6191500088571||0|0|-0.06829|113.57|0.36033|59|0.36033263573757|59|50.57|0.11789|0.16556|0.21501681326291|0.25019492210932|1572.7208116909|858.04062794588|456.471075264|0.6|0.4|0.22292|30|16|0.0034451798561151|0.0673485088293|125.0791015625|2025-04-06|-0.6087|2008-11-23|0.94475|2009-03-15
2025-04-06 08:40:39|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|-70.618938455967|1|4.5346463554397||1|0|0|53.96|-0.2013|6|-0.20130253057404|6|34.41|0.06866|0.14638|0.20418754257202|0.36202646541939|3907.784666384|13449.135518895|59955.552155882|0.559|0.353|0.18334|68|22|0.0038600598290598|0.06321335042735|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2025-04-06 08:40:41|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|-350.59063687201|22|21.465629208887|0.0636|-1|1|0.06356|331.65|0.30981|47|0.30981169597772|47|39.61|0.12183|0.16765|0.18991283280654|0.33457412537113|354.01619778098|644.22767437768|1065.7133192566|0.722|0.5|0.19875|18|11|0.0042917438692098|0.063718201634877|417.14001464844|2024-10-20|-0.24722|2020-03-22|0.32054|2020-04-12
2025-04-06 08:40:42|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-22.492782215663|8|1.0342609420047|0.0592|-1|1|0.05921|18.43|-0.01061|59|-0.01060601477598|59|41.46|-0.00139|0.03718|0.016266944574106|0.030686347787708|98.568889055899|129.03903031169|380.78511826743|0.48|0.36|0.15053|50|20|0.0013228076923077|0.049525605769231|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2025-04-06 08:40:43|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-32.1289600219|43|2.9829865722413||0|0|0.39127|19.82|-0.19425|12|-0.19425460657596|12|36.02|0.02767|0.08773|0.087892421699517|0.1454952665188|538.46639324166|932.37679927562|455.63218688158|0.578|0.359|0.22536|64|24|0.0023459778440562|0.079888960374947|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2025-04-06 08:40:44|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|-81.264685381335|1|4.9698952796996||0|0|0|65.47|-0.09968|26|-0.099683076291688|26|34.86|-0.02083|0.05661|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|575.30756205902|0.477|0.295|0.18306|44|14|0.0023792568448501|0.0612979726206|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2025-04-06 08:40:46|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|145.10427531348|5|12.255162901998||0|0|-0.12331|162.24|-0.12462|25|-0.1246215666793|25|39.71|0.03236|0.08332|0.058919290191237|0.15798168294798|266.63457722993|955.31942702341|19087.058934406|0.644|0.356|0.14003|59|27|0.002771252662974|0.045582002556455|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2025-04-06 08:40:48|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-163.98734779258|1|9.6542111991554||1|0|0|133.56|-0.10151|19|-0.10151360213576|19|30.09|-0.03725|0.01416|-0.042171599912768|0.0060050810664065|4.994367321962|58.39604265153|1732.295679608|0.564|0.372|0.20407|78|33|0.0024554452492544|0.0699265061781|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2025-04-06 08:40:49|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-20.148031691669|5|2.0218437446351||0|0|0.19102|12.79|-0.28513|8|0.040585231059161|65|27.17|-0.09157|-0.00656|-0.065331267095832|-0.03937643140545|34.575163510078|67.189589382021|75.235293893253|0.722|0.444|0.19491|18|10|0.00089756592292089|0.067453123732251|24.659999847412|2025-01-26|-0.42228|2016-11-06|0.15617|2024-03-10
2025-04-06 08:40:50|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|-264.50892427213|4|14.962142237846||0|0|0.08946|208.85|0.55854|109|0.55853773167735|109|58.7|0.13721|0.1861|0.25545799791445|0.34040423210556|432.48671682344|400.40049650912|447.02483015126|0.7|0.5|0.17981|10|6|0.0032993728813559|0.056456152542373|275.2200012207|2025-02-16|-0.21658|2020-03-22|0.22363|2020-04-12
2025-04-06 08:40:51|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|-71.423620291048|16|3.464539868134||0|0|0.15059|60.86|-0.02765|41|-0.027648567569325|41|41.2|0.12164|0.23191|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|2704.8889160156|0.591|0.432|0.27105|44|15|0.0041725437636761|0.094832303063457|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2025-04-06 08:40:52|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-32.851480248678|45|1.5328329337439||0|0|0.00775|30.74|-0.07162|13|-0.071621200663714|13|33.87|-0.00105|0.04794|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|12808.333524255|0.544|0.412|0.14193|68|23|0.0025960460161909|0.04633193438432|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2025-04-06 08:40:54|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-16.909371858613|45|1.1414572416994||0|0|0.26756|13.14|-0.00261|24|-0.0026101724660833|24|38.37|-0.00744|0.09418|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|387.61061760186|0.55|0.283|0.18788|60|23|0.0021275959079284|0.067168337595908|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2025-04-06 08:40:55|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-32.331141973776|6|2.4395473881703|0.2676|-1|1|0.26757|22.61|0.00292|63|0.0029239815003297|63|43.37|0.06342|0.1249|0.075819134144217|0.16841172210524|371.20361329937|1074.146927658|2691.6668233654|0.685|0.389|0.20793|54|32|0.0026290072432893|0.069839054111632|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2025-04-06 08:40:56|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-322.7935256757|30|21.296332461241|0.2108|-1|1|0.21082|253.77|-0.1587|9|-0.15870442014646|9|37.39|0.02906|0.10406|0.1223895035032|0.20216583502757|1036.4840132097|2762.5880094747|4824.5245861217|0.581|0.419|0.21064|62|21|0.0032828121005539|0.073196374094589|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2025-04-06 08:40:57|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|-16.957156681733|5|1.092385617798||0|0|0.16777|12.6|0.28961|66|0.28960823155798|66|35.35|-0.00785|0.0544|0.062621054666398|0.15455634867108|258.53890701069|1816.1241440077|1155.963302351|0.591|0.409|0.1707|66|24|0.0024395721009842|0.061281942661532|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2025-04-06 08:40:59|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|-184.84304526228|1|6.9312580399902||1|0|0|156.74|-0.02805|8|-0.028052831583987|8|36.11|-0.04258|0.00949|0.031222860063544|0.192713328581|82.20569436553|377.2981767536|2239.1429356166|0.643|0.321|0.20261|28|14|0.0041889119683482|0.062414757665678|177.44999694824|2025-03-30|-0.29191|2008-10-26|0.43661|2008-11-02
2025-04-06 08:41:01|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|-88.092705442803|21|4.1075683283464||0|0|0.15115|73.12|0.07672|47|0.076723878014359|47|37.53|-0.01861|0.02704|-0.0093758234063017|0.031033670708164|44.054435120376|157.11204585218|1155.1343385131|0.629|0.387|0.15621|62|27|0.0016797528760119|0.05076744780571|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2025-04-06 08:41:02|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
2025-04-06 08:41:03|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-275.64574948179|13|13.549231949357||0|0|0.07893|225.57|-0.0822|21|-0.037651058894819|20|36.48|-0.01261|0.05467|0.061209683876139|0.14950026438513|361.90609061158|1727.0614733033|31770.424526959|0.594|0.391|0.1467|64|22|0.003124661269706|0.05005685556029|279.12991333008|2024-12-01|-0.25709|1987-10-25|0.19198|2000-03-19
2025-04-06 08:41:04|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|-91.85799585202|13|5.7426649279682||0|0|0.19903|69.7|0.25251|60|0.25250587354553|60|37.6|0.01484|0.10336|0.061073088408749|0.14671847022613|197.95447011311|676.688964823|2670.4980747014|0.565|0.339|0.20169|62|24|0.0027126034997866|0.062456325224072|106.0299987793|2024-12-01|-0.76558|2017-05-14|0.2669|2009-07-26
2025-04-06 08:41:05|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-60.490683591819|1|4.1130965864448||0|0|0|47.98|-0.12087|13|0.16822945954571|55|36.67|-0.02406|0.03252|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|610.43255378143|0.469|0.313|0.18343|64|24|0.0017251725607158|0.059955598636557|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2025-04-06 08:41:08|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-18.305210877948|4|1.4059035941936|0.1616|-1|1|0.16165|12.81|-0.13867|23|-0.1386696769947|23|27.54|-0.02259|0.03219|-0.015951625917664|0.055382140605006|11.621128942912|119.64657081332|188.38235382803|0.625|0.411|0.22081|56|27|0.0020995922330097|0.07462755987055|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2025-04-06 08:41:09|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-30.855158174154|21|1.8050528645903||0|0|0.12514|23.7|-0.16927|11|-0.16927323994013|11|34.22|-0.00134|0.05847|0.027080123104749|0.071743420736616|130.47254660681|302.07433056734|3077.9222532476|0.588|0.368|0.18601|68|25|0.0025213719642096|0.061417801448658|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2025-04-06 08:41:10|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-77.819281931755|8|6.8964275903294||0|0|0.1796|52.12|-0.22797|15|-0.22797426087634|15|39.5|0.15696|0.21255|-0.012842296916067|0.027073211431452|36.559110903307|77.407067965959|211.86991107181|0.708|0.417|0.27535|24|15|0.0026004293193717|0.083444837696335|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2025-04-06 08:41:11|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-105.89466325142|16|7.6998883608247||0|0|0.26556|77.19|0.85166|79|0.85165612371502|79|33.45|-0.0083|0.03819|0.027506594917897|0.076169123556991|108.58109661254|220.51235233146|1135.1470628865|0.6|0.425|0.17437|40|23|0.0026990909090909|0.057028558758315|130.24000549316|2024-10-27|-0.21663|2020-03-22|0.24136|2009-01-04
2025-04-06 08:41:12|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|-138.03033436835|5|6.7309455523885|0.105|-1|1|0.10503|111.45|0.03295|56|0.032953597194829|56|32.54|0.0118|0.08171|0.07830023308346|0.17776393535798|639.34959136978|2620.4832968579|25329.544898215|0.611|0.361|0.17978|72|29|0.0036816915210907|0.06550185342991|150.53999328613|2024-11-17|-0.24331|2020-03-22|0.52486|2008-11-30
2025-04-06 08:41:14|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|-174.04952032292|4|11.296506825168||0|0|0.09624|134.66|-0.16124|13|-0.16123950119857|13|35.85|-0.03054|0.05082|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|8261.3499420884|0.617|0.383|0.21626|60|24|0.0033167920148561|0.069754651810585|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2025-04-06 08:41:15|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|-68.385847160714|7|6.6119493078845||0|0|0.34258|43.14|-0.19622|8|-0.12384577433693|13|36.58|0.08737|0.16506|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|53925.000442379|0.516|0.344|0.16934|64|21|0.0039374137196421|0.058311482743928|82.679901123047|2025-01-12|-0.34841|1999-05-30|0.38095|1986-08-17
2025-04-06 08:41:16|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-119.95984500337|52|7.1431167490184||0|0|-0.05063|115.16|0.0982|20|-0.03181504940974|42|30.05|-0.02898|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|329.49928797777|0.579|0.342|0.13269|38|18|0.0014499413243923|0.043047099748533|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2025-04-06 08:41:17|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|-92.294961553219|1|5.4261002484967||1|0|0|71.7|0.24393|66|0.24392778812414|66|39.1|0.07721|0.14091|0.072508149571691|0.12494780993382|342.33870832027|827.68288453358|8962.4994849786|0.55|0.417|0.1935|60|22|0.0030752429667519|0.061278712702472|91.136001586914|2025-02-23|-0.53991|2002-06-09|0.32722|2002-06-16
2025-04-06 08:41:18|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|-38.441889346079|10|1.1456300617709||0|0|0.0261|33.95|0.217|44|0.21700121544046|44|35.16|-0.0467|0.05501|-0.07508277328095|0.021150826959497|-15.678972542619|104.704934367|206.00729190513|0.447|0.237|0.2366|38|13|0.0031123345724907|0.087767427509294|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2025-04-06 08:41:21|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
2025-04-06 08:41:22|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|80.590812102514|54|0.61125620139899|0.4355|1|1|0.4355|82.24|-0.00143|95|-0.00142680631239|95|41.71|0.01526|0.05919|0.055319209664078|0.10662719633124|232.77567447185|470.25198118493|3897.6304242913|0.6|0.418|0.1455|55|26|0.00201147848317|0.044442893054964|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2025-04-06 08:41:23|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|-18.393870533998|5|1.3271233841761||0|0|0.14367|13.47|0.18986|66|0.18986378400215|66|39.05|0.04696|0.08848|0.088697185010148|0.16317210039009|558.6450055266|1067.0920218491|716.48937772307|0.583|0.367|0.15072|60|27|0.0020537196420963|0.059970225820196|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2025-04-06 08:41:25|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|128.65891094336|7|5.9686276761692|-0.0168|1|1|-0.01675|137.91|0.00799|33|0.007988935377631|33|32.07|-0.02834|0.0078|0.013777011051045|0.083406687452642|106.22204560612|616.81591767876|6212.1622470629|0.671|0.384|0.13022|73|34|0.0022152066467831|0.041686386876864|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2025-04-06 08:41:26|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-23.738902186668|13|1.1246341385165||0|0|0.10803|19.32|-0.09328|19|-0.093283613820144|19|32.02|-0.01133|0.0242|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|435.13512265401|0.593|0.37|0.15859|54|27|0.0018345605973578|0.05303911545089|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2025-04-06 08:41:28|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-30.570158459898|8|1.6874199733604||0|0|0.04746|25.29|0.44766|46|0.4476553443929|46|33.23|-0.00145|0.03279|-0.0056822188809856|0.038843758737086|81.120190837614|121.85931292303|81.449280312193|0.5|0.364|0.1557|22|10|0.00050921409214092|0.052817967479675|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2025-04-06 08:41:29|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|-147.69251425348|7|14.163188243183||0|0|0.29822|92.79|1.26855|84|1.2685534775948|84|42.33|0.11326|0.17325|0.19757068069577|0.32626723509791|398.59533613708|518.90576393649|957.58519023441|0.667|0.444|0.20865|18|9|0.00416609375|0.070220729166667|170.39999389648|2025-02-02|-0.24773|2020-03-22|0.28789|2020-03-29
2025-04-06 08:41:29|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-12.247297136225|32|1.6290990009035|0.6302|-1|1|0.63022|7.17|-0.26383|37|-0.2638254195463|37|36.61|0.0167|0.0806|-0.052494977071615|0.020822974079617|7.7178727630373|70.743517941342|375.39268071177|0.587|0.348|0.23299|46|23|0.0025697667638484|0.078523632653061|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2025-04-06 08:41:30|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|59.744735715505|30|3.1717542020094|0.2016|1|1|0.20157|67.18|0.02482|15|0.024816949236979|15|38|0.02819|0.11259|0.027661986435315|0.11018095152817|99.413723170875|508.76384738536|6785.8585513158|0.623|0.361|0.18717|61|28|0.0029341073711121|0.058124652748189|71.930000305176|2025-04-06|-0.68138|1988-11-06|0.34316|1988-09-18
2025-04-06 08:41:32|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|-227.53286408107|17|11.414890225732|0.0946|-1|1|0.09455|202.06|0.1681|54|0.16809929873414|54|33.3|-0.00842|0.04869|0.018115095185652|0.092147369150357|91.141300976871|532.39277916957|2794.7440805745|0.629|0.357|0.18803|70|34|0.0023883170004261|0.05904193438432|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2025-04-06 08:41:34|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-264.91299203013|1|11.525997648551||0|0|0|225|-0.15252|9|-0.1525166872152|9|37.17|0.10067|0.171|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|692.30769230769|0.548|0.357|0.16809|42|15|0.0024056053811659|0.060993510570147|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2025-04-06 08:41:35|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-10.523569947892|187|0.99285670333884|0.846|-1|1|0.84597|7.19|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|1711.9048289769|0.515|0.348|0.1749|66|21|0.0021656028973157|0.057127051555177|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2025-04-06 08:41:36|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|-139.24767841744|16|9.4017262917331||0|0|0.16321|111.03|-0.23894|3|0.13978163394821|33|41.64|0.07288|0.16947|0.19552751696598|0.34156565538783|3430.0208218224|8439.364049557|8606.9769040774|0.571|0.357|0.23763|56|21|0.0039328376651044|0.081135509160631|186.2282409668|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2025-04-06 08:41:38|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-42.82355423315|1|3.1955999149988||1|0|0|29.97|0.07728|68|0.077282517689253|68|37.85|0.03395|0.08232|0.046287242093235|0.10731931380697|187.13534082108|581.90718328618|661.58935817406|0.5|0.355|0.18501|62|22|0.0026525436727738|0.065818449083937|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2025-04-06 08:41:40|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|36.138125894763|6|2.2858106002148|-0.0213|1|1|-0.02133|41.29|-0.16366|9|-0.16366425576046|9|41.26|0.06258|0.14772|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|2196.2766500135|0.444|0.259|0.19616|27|10|0.0038769615728329|0.06629436103664|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2025-04-06 08:41:42|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-506.03475460197|23|27.655372037992||0|0|0.20757|432.15|-0.0796|45|-0.079603303772143|45|38.65|0.04864|0.10295|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1615.5139958747|0.575|0.425|0.14518|40|15|0.0023597704081633|0.048095829081633|618.95001220703|2024-10-27|-0.21714|1999-10-17|0.19628|2020-03-29
2025-04-06 08:41:42|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|79.151813940509|87|4.1271101604987||0|0|0.31063|83.12|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|11707.042994175|0.475|0.279|0.14165|61|20|0.0027000383468257|0.046413434171283|92.419998168945|2025-04-06|-0.27136|2008-10-12|0.23134|1982-10-10
2025-04-06 08:41:44|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|-263.82748240983|7|12.694300987959||0|0|0.0664|223.29|-0.04359|26|-0.043587830751496|26|30.01|-0.00711|0.07359|0.13453467231211|0.20445137479667|1503.3525273917|3595.0721789254|111644.99497943|0.5|0.372|0.20244|78|25|0.004265010651896|0.065611099275671|287.01000976562|2024-10-20|-0.31226|2020-03-22|0.31073|2020-03-29
2025-04-06 08:41:45|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-6.2515678404544|13|0.89718925948852|0.3944|-1|1|0.39444|3.27|2.45959|24|2.4595915720317|24|38.92|0.07521|0.13805|0.15699757518334|0.27810307527463|2050.0005986894|3740.5021862693|311.42858375498|0.633|0.383|0.18889|60|28|0.0017774776310183|0.063980651896037|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2025-04-06 08:41:46|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|-79.147577715331|25|4.9550261339922||0|0|0.36627|57.98|-0.0239|92|-0.023898489415752|92|41.94|0.07351|0.13376|0.036787427448472|0.07673288980988|124.32610628901|134.97348673294|260.00000684251|0.5|0.278|0.20429|18|6|0.0023906931964057|0.065844236200257|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2025-04-06 08:41:47|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-200.46828689592|16|11.445676930802|0.1713|-1|1|0.17131|157.02|-0.05316|59|-0.053164872031561|59|35.33|0.04464|0.10362|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|32044.898207433|0.606|0.379|0.14198|66|28|0.0031514870046868|0.045918355347252|225.69999694824|2024-12-01|-0.22642|1987-10-25|0.25177|2020-04-12
2025-04-06 08:41:49|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|-20.692123387557|5|1.6437662773086||0|0|0.13981|14.52|0.31561|65|0.31561354847999|65|35.15|0.02695|0.07563|0.13150467423462|0.12189022845044|593.85844269031|277.30272867029|88.000002774326|0.543|0.37|0.19989|46|18|0.001830400987045|0.065753763109192|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2025-04-06 08:41:50|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-16.55072499922|38|1.5052415583237|0.3048|-1|1|0.30483|11.38|0.13366|35|0.13365660075725|35|36.8|0.02812|0.1009|0.070708506552735|0.15938899672852|180.6921454938|549.81671640903|145.71062993364|0.609|0.391|0.23405|46|21|0.0020901676300578|0.083039526011561|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2025-04-06 08:41:51|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
2025-04-06 08:41:52|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-164.29595113142|48|12.76628683888||0|0|0.32574|121.07|0.68064|83|0.68064398833111|83|30.55|0.00137|0.07418|0.015994032404796|0.13794686474819|58.173749952548|168.66527940504|650.21479182602|0.591|0.364|0.24671|22|10|0.0041612517385257|0.075983824756606|221.11000061035|2024-04-07|-0.36347|2020-03-15|0.27767|2020-04-12
2025-04-06 08:41:55|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|215.58112649935|6|8.7958766722204|-0.002|1|2|-0.03212|230.2|-0.13739|7|0.20240352025196|110|41.09|0.01004|0.06533|0.096538997197766|0.16082995022829|408.92210499018|630.93098430936|9207.9998779297|0.491|0.333|0.1534|57|19|0.0025222539412015|0.046645262036643|248|2025-04-06|-0.36494|2004-10-17|0.26583|2000-03-19
2025-04-06 08:41:56|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|-562.41337264865|7|29.925886397494||0|0|0.03907|470.7|-0.14356|19|0.13400681137129|28|35.17|0.00047|0.06835|0.073045065750848|0.1633580851739|185.6345681795|656.15506852418|1911.8602606095|0.543|0.391|0.17489|46|14|0.002786447044335|0.062692192118227|633.22998046875|2024-11-10|-0.23529|2008-10-05|0.38583|2008-11-30
2025-04-06 08:41:57|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|-79.245649347297|15|4.4952157370222|0.1407|-1|1|0.14067|62.92|-0.05462|22|-0.054615828201592|22|40.22|0.03963|0.1098|0.089698709015657|0.17621168480104|391.36366595853|990.06278613362|2547.3683174145|0.552|0.345|0.19158|58|24|0.0025325266297401|0.06549008095441|86.699996948242|2024-10-20|-0.25936|2020-03-22|0.30321|2009-03-15
2025-04-06 08:41:58|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|-598.04197208946|1|26.543613347944||0|0|0|489.77|-0.12099|9|0.045652137068694|29|37.85|0.09698|0.1505|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|10908.018128734|0.692|0.385|0.18203|26|13|0.0056750101626016|0.058516910569106|582.22998046875|2025-03-09|-0.21699|2020-03-22|0.23278|2006-11-05
2025-04-06 08:42:00|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-22.234700076812|1|1.5199001209714||1|0|0|16.45|-0.14189|36|-0.14188833085703|36|39.03|0.00645|0.08544|0.067168143141295|0.10513747786066|200.80583213367|272.25104370308|818.40800203925|0.633|0.383|0.2493|60|29|0.0024026686592656|0.075649163108454|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2025-04-06 08:42:02|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|73.164685686041|6|4.1659484744563||0|0|-0.07445|76.46|-0.1168|15|0.0077317890865374|33|32.99|-0.01949|0.03199|0.02085982528653|0.087700525002031|91.865044850737|374.49236794085|10332.432175553|0.563|0.338|0.14767|71|27|0.0025965274818918|0.046081823604602|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2025-04-06 08:42:03|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|604.7141377223|22|30.886954092567|0.1788|1|2|0.11437|683.11|-0.13277|13|2.1661012766871|196|34.78|0.07157|0.11596|0.1292086768689|0.25131668965703|777.11952358997|2409.5141732845|4155.1700922175|0.778|0.467|0.18162|45|28|0.003379709962169|0.058056267339218|728.32000732422|2025-04-06|-0.43775|1999-05-02|0.21801|2000-06-11
2025-04-06 08:42:04|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|82.758889330127|11|4.2705001101204|-0.0674|1|2|-0.08105|82.88|-0.06643|17|-0.066430383926317|17|34.88|0.02812|0.08514|0.1223900000992|0.21690129917788|712.08922795133|2049.7314324135|16575.999450684|0.612|0.403|0.16573|67|29|0.0029620792501065|0.055044857264593|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2025-04-06 08:42:05|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-91.632635819358|1|5.4400452731192||1|0|0|69.07|0.0872|87|0.087202912355993|87|38.35|-0.02815|0.01793|-0.041525474185854|-0.015476357862164|35.176973622511|70.597388723963|506.00733791274|0.588|0.382|0.18281|34|17|0.0025964570552147|0.062992569018405|89.050003051758|2024-12-01|-0.3433|2008-11-23|0.55616|2008-11-30
2025-04-06 08:42:06|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|-1372.6136530939|21|92.244549403701||0|0|0.13303|1022.66|-0.01552|47|-0.015519314492326|47|35.23|-0.00452|0.05612|0.060293506474525|0.22045617448886|178.15564653135|1108.1908505699|6872.7148204256|0.625|0.35|0.17711|40|16|0.0038497060881736|0.059215311406578|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2025-04-06 08:42:08|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-37.85370353486|36|3.1925509890775||0|0|0.24295|26.86|-0.20054|32|-0.20054081369261|32|36.17|0.01858|0.1041|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|976.72729492187|0.519|0.385|0.25418|52|22|0.0035570459290188|0.087315548016701|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2025-04-06 08:42:09|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|148.57360401966|41|8.1268800424175||0|0|0.07342|153.08|0.45992|64|0.45991679701348|64|38.71|0.01517|0.04077|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|708.04808459241|0.61|0.317|0.12572|41|22|0.001800036877689|0.045650743700061|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2025-04-06 08:42:10|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|-135.92247741603|17|8.9991593929893||0|0|0.17338|105.65|0.28017|52|0.2801747818125|52|30.46|0.00525|0.07372|0.080859028725248|0.10747185839542|374.23439758069|355.04474313884|1558.2595613056|0.607|0.411|0.22765|56|28|0.0033199767711963|0.075258130081301|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2025-04-06 08:42:11|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-62.624483950854|13|3.3853742746279|-0.1661|-1|1|-0.16609|61.15|-0.11954|9|-0.11954336102106|9|29.94|-0.05943|0.00598|-0.034599534095342|0.003858273607246|6.4777111983656|71.452361268803|1063.4782874066|0.654|0.41|0.1771|78|35|0.0019363911376225|0.058994188325522|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2025-04-06 08:42:12|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|-521.66807578393|4|28.586673744841|0.0994|-1|1|0.09939|402.43|0.25281|69|0.25281066396244|69|35.47|0.016|0.07805|0.10370818939762|0.18549396457187|434.0695622016|1007.6321451779|3285.1427973533|0.639|0.472|0.18808|36|17|0.003769109375|0.0587766328125|531.92999267578|2025-02-16|-0.24089|2008-05-25|0.32711|2008-11-02
2025-04-06 08:42:13|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-137.68496804276|4|9.9822754356847||0|0|0.13447|99.83|0.36029|65|0.36028605447488|65|36.35|0.03732|0.08591|0.071217255717999|0.20129355506742|138.4357705868|790.4388585064|1442.6300683586|0.543|0.326|0.20028|46|22|0.0034796597014925|0.075258602985075|142.0299987793|2025-02-09|-0.59532|2008-10-12|0.9876|2008-10-19
2025-04-06 08:42:15|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-29.643614535969|148|2.3502747690544|0.5582|-1|1|0.55821|23.45|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|155.91755865969|0.5|0.25|0.23866|20|10|0.0024254596622889|0.086941369606004|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2025-04-06 08:42:16|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|-474.29485058989|8|20.629775814314|0.0822|-1|1|0.08219|402.13|0.66631|117|0.66631174633108|117|34.41|0.00613|0.07551|0.021254303338113|0.11920337477185|52.822235493727|582.60990297699|8156.7955149063|0.559|0.353|0.21169|68|27|0.0031970004260758|0.069220460161909|507.82000732422|2024-11-17|-0.32225|1987-10-25|0.31422|2008-11-30
2025-04-06 08:42:17|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-84.488761762802|4|4.5145640760122||0|0|0.06839|68.25|0.32477|68|0.32477401712392|68|37|0.09009|0.1654|0.21913493418415|0.4251976394735|618.78356615463|1763.7396178022|1365|0.656|0.406|0.21991|32|16|0.003525602358888|0.065062931760741|84.150001525879|2025-02-09|-0.3|2002-07-21|0.32895|2004-12-19
2025-04-06 08:42:18|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-15.080183139861|15|1.0267277132871|0.1464|-1|1|0.14636|11.14|-0.22918|17|-0.22917897486716|17|31|-0.02224|0.03199|-0.03740969020894|0.00038598560371646|43.416036387789|71.481084508543|65.567984069429|0.667|0.5|0.2117|18|10|0.00086561188811189|0.074240996503496|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2025-04-06 08:42:20|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-111.14756194369|31|9.3741868059375||0|0|0.33351|76.1|0.46639|71|0.46639130558412|71|34.05|0.33151|0.64511|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|4502.9583371306|0.568|0.364|0.27069|44|18|0.005257277486911|0.09761664921466|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2025-04-06 08:42:21|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-8.2040563110782|9|0.88135212276623||0|0|0.28191|5.12|-0.33062|10|-0.33061595180973|10|35.44|0.04319|0.12319|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1066.6666666667|0.561|0.364|0.20375|66|25|0.0022029910524073|0.063806276097145|55.450000762939|2016-08-21|-0.28414|2025-02-09|0.39002|2024-07-28
2025-04-06 08:42:22|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|38.737750375853|3|3.3691745744389||0|0|-0.06715|44.18|0.14149|30|0.14148793391578|30|33.99|-0.01435|0.06574|-0.019025416488441|0.018493165611563|22.163140057798|113.96593600463|318.29971138985|0.58|0.406|0.21976|69|25|0.0019105283340435|0.072696787388155|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2025-04-06 08:42:23|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|-34.333399416616|2|1.7069662814706|0.0661|-1|1|0.06608|27.7|0.4897|90|0.48970367025228|90|38.38|0.00207|0.04659|0.049193390814403|0.064750632611847|130.57754612799|124.00494236962|175.31645840854|0.5|0.313|0.18003|16|7|0.0016949593495935|0.055202406504065|35.25|2025-02-23|-0.17908|2020-03-22|0.17597|2020-04-12
2025-04-06 08:42:24|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|-30.28224017261|1|1.4399135180265||0|0|0|24.58|0.13484|67|0.80408166379345|64|38.44|-0.00785|0.03862|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|157.36235661839|0.563|0.313|0.19024|16|9|0.0015062926829268|0.05658525203252|30.690000534058|2025-02-23|-0.15795|2020-03-01|0.16015|2020-04-12
2025-04-06 08:42:26|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-80.435985529508|17|4.0796389555314|0.0911|-1|1|0.09114|66.91|0.13996|33|0.13995864242706|33|43.17|0.01899|0.05841|0.020774620558318|0.072937285127248|149.2306857846|384.80434785687|4373.2029355093|0.685|0.407|0.12768|54|29|0.0020226842778014|0.040139079676182|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2025-04-06 08:42:27|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
2025-04-06 08:42:28|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|35.964697274523|54|1.7433062963978||0|0|0.34563|37.22|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1353.4545898437|0.533|0.378|0.137|45|16|0.0015802386024712|0.043377298679165|41.444999694824|2025-03-09|-0.21993|2008-10-12|0.18186|2020-04-12
2025-04-06 08:42:29|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|22.688227024961|63|0.65803174755319||0|0|0.177|23.34|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4322.2220787296|0.587|0.397|0.24183|63|19|0.0034290626331487|0.080927486152535|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2025-04-06 08:42:30|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|-265.43735839641|16|13.562452798802|0.0992|-1|1|0.09917|210.93|-0.05434|16|-0.05434117550084|16|33.64|-0.03679|0.02059|0.042431204781263|0.083829215755122|209.54290611315|391.41910463583|4585.434718452|0.576|0.379|0.1857|66|26|0.0024928814317673|0.056113843400448|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2025-04-06 08:42:33|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-111.2799627545|4|6.5841542006367|0.1213|-1|1|0.12127|86.01|0.27151|67|0.27150631855047|67|38.98|0.08755|0.13542|0.15595177548606|0.25696240076381|3422.3664207671|4855.7475012948|10751.250106823|0.633|0.4|0.13466|60|21|0.0027056917164816|0.049662280102477|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2025-04-06 08:42:34|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|429.9181662285|2|26.203285483013|-0.0521|1|1|-0.05207|485.52|-0.01385|19|-0.013845500865078|19|32.14|0.00783|0.06631|-0.024256430908205|0.01610105383019|15.474705023776|96.711168168455|6985.8993142189|0.644|0.411|0.1684|73|36|0.0026035747763102|0.052067618236046|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2025-04-06 08:42:35|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-30.41394659981|13|1.6546489301817||0|0|0.11599|23.78|0.12752|34|0.12752384169544|34|29.85|-0.04366|0.05479|0.023366711724422|0.083117696146783|13.371491015453|178.65977971595|4100.0002363632|0.645|0.403|0.26541|62|26|0.0041029790660225|0.085893107890499|31.719999313354|2024-12-08|-0.40566|1992-10-11|0.4127|1992-10-18
2025-04-06 08:42:36|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-25.154153297501|5|2.7038845850881||0|0|0.21785|15.69|-0.04611|21|-0.046109328996793|21|28.77|-0.11378|-0.04159|-0.079772117108146|-0.047067555931771|26.9348829017|57.311803348067|63.291645828685|0.636|0.409|0.23895|22|7|0.0022271114599686|0.093166703296703|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2025-04-06 08:42:38|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-17.637950672107|61|1.3568170115011||0|0|0.30407|11.97|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|241.33064868888|0.522|0.326|0.26051|46|19|0.0028954012137559|0.092894551584626|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2025-04-06 08:42:40|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|-121.9536413881|1|11.81876217817||1|0|0|83.61|1.18874|89|1.1887434277611|89|32.74|-0.00396|0.07246|0.075284991125558|0.20494910406586|121.54014500615|558.43627781824|826.18578612497|0.618|0.382|0.21888|34|15|0.0032449685534591|0.069537097933513|117.26000213623|2025-03-02|-0.30349|2008-10-12|0.43103|2017-07-16
2025-04-06 08:42:40|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-145.34807666113|49|11.247359222737|0.4065|-1|1|0.40651|103.22|0.16576|75|0.16576174892987|75|37.08|0.03328|0.10446|0.10754725425282|0.24296911026237|569.29793346605|3975.8407904748|13233.33397523|0.629|0.387|0.21119|62|30|0.0032541542394546|0.067328014486579|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2025-04-06 08:42:42|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-54.741729585902|44|3.6011015255436||0|0|0.31843|40.54|-0.01969|27|-0.019693019181457|27|42.67|0.02779|0.07573|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|369.55332660632|0.537|0.37|0.18455|54|23|0.0016990668939071|0.063521222837665|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2025-04-06 08:42:43|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-93.365119615069|17|5.2017058262794|0.1963|-1|1|0.1963|72.59|0.06913|52|0.069134936589032|52|35.32|0.00439|0.06042|0.055472591753106|0.13073229122121|385.29641180885|1355.1164051254|5040.9717675988|0.636|0.394|0.1648|66|30|0.0024390115040477|0.051896570089476|107|2024-11-10|-0.24271|2002-06-16|0.20678|2020-11-15
2025-04-06 08:42:44|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|-112.51214816987|10|7.7900120676863||0|0|0.16785|80.86|0.40582|68|0.40581588986916|68|38.55|0.03353|0.10088|0.079621271356939|0.1388285618748|374.58874941708|744.72003849641|1889.2522580968|0.45|0.317|0.16771|60|17|0.0023068561584841|0.057388148148148|118.06999969482|2024-11-24|-0.49812|2020-03-15|0.31238|2020-04-12
2025-04-06 08:42:46|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-182.4942419164|13|15.024747915818||0|0|0.16977|128.27|0.28393|43|0.28393322232366|43|40.52|0.20254|0.29382|0.54198483563716|0.80906914578279|12044.416708569|32043.734352841|183242.86246623|0.48|0.34|0.23035|50|18|0.0055322031403337|0.081298827281649|198.30990600586|2024-12-15|-0.31579|1987-10-25|0.38547|1999-06-20
2025-04-06 08:42:47|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-224.61722180488|10|11.319906861392||0|0|0.1375|183.42|-0.0592|17|-0.059203936638051|17|46.61|0.06596|0.12735|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1528.4999847412|0.464|0.286|0.17913|28|9|0.0029162937595129|0.058521773211568|250.82000732422|2024-12-01|-0.2284|2008-12-07|0.21977|2008-11-30
2025-04-06 08:42:48|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|-708.83621865606|4|46.152071257748||0|0|0.14912|517.23|-0.26143|7|0.66089216925967|92|32.56|-0.01721|0.0524|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|15035.754996082|0.625|0.375|0.1837|72|30|0.0030818960374947|0.059709957392416|718.44000244141|2025-02-02|-0.27003|2020-03-22|0.25352|2020-04-12
2025-04-06 08:42:49|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|29.498025250309|17|0.5590927148242|0.2401|1|2|-0.0045|30.94|-0.06872|11|-0.068721882838566|11|38.88|-0.0527|0.02913|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1594.8453413134|0.558|0.419|0.19892|43|19|0.0026732642180095|0.06391018957346|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.35602|2024-12-15
2025-04-06 08:42:50|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|-100.11114130591|7|5.7620468476582||0|0|0.15257|78.76|0.31031|62|0.31030596421165|62|27.87|-0.02973|0.02246|-0.006167512488199|0.071620268534863|27.124393885127|410.06310282998|10938.888750915|0.607|0.357|0.18106|84|40|0.0029389305496378|0.056575777588411|110.70999908447|2024-12-01|-0.33594|2020-03-22|0.25862|2020-03-29
2025-04-06 08:42:52|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
2025-04-06 08:42:53|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-125.05234444077|2|8.2341140506501||0|0|0.10206|94.84|0.34107|94|0.056838872572325|33|32.58|-0.00764|0.04691|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|2709.7141810826|0.653|0.444|0.19125|72|34|0.0024966723476779|0.06311983809118|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2025-04-06 08:42:54|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|23.771169545639|6|1.9068478594996|-0.0928|1|1|-0.09276|26.31|0.10078|75|-0.22199345735446|8|42.24|0.0561|0.10137|0.13734521300893|0.27309697134246|311.90722599544|621.70478702114|228.78260405167|0.585|0.341|0.21506|41|22|0.0016473920552677|0.071615440414508|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2025-04-06 08:42:55|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-28.14116618904|21|1.31788872968||0|0|0.07379|22.97|-0.17251|17|-0.17250584567048|17|37.53|0.06582|0.10263|0.12597267104557|0.22545507140944|337.10614232361|761.40275089021|3022.3683686303|0.677|0.419|0.15738|62|35|0.0020988282914359|0.052064959522795|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2025-04-06 08:42:56|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-18.773856464159|13|0.97097773136301||0|0|0.04252|16.44|0.35698|122|0.35698255515015|122|41.7|0.02133|0.06548|0.00080655601102753|-0.0033320877846005|47.472204131965|56.910600112818|147.84173294289|0.607|0.339|0.17923|56|27|0.0014221644652748|0.05353357477631|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2025-04-06 08:42:58|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|136.95376082456|48|6.9854828279473|0.5113|1|1|0.51134|150.62|-0.09818|59|-0.098859779331258|16|31.19|-0.05749|-0.00293|-0.025855142373975|-0.0052909794286028|56.085518620257|89.914948743695|306.44962449875|0.667|0.407|0.12901|27|14|0.0018073565804274|0.044084881889764|163.08000183105|2025-04-06|-0.23157|2020-03-22|0.13194|2020-03-29
2025-04-06 08:42:59|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|-135.13613295004|46|9.846635604517|0.3075|-1|1|0.30747|98.81|-0.23753|18|0.025203942092401|37|28.73|-0.01114|0.02836|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|267.05404745566|0.455|0.318|0.20542|22|8|0.0024808271787297|0.06256023633678|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2025-04-06 08:43:00|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|83.802257992087|6|3.694140006443|-0.0157|1|1|-0.01567|91.09|0.05852|35|0.058518959055812|35|38.39|0.01085|0.06415|0.036945667048307|0.06092256791285|190.81887894455|265.69552531519|548.07455919534|0.541|0.361|0.14805|61|22|0.00143|0.044451116318705|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2025-04-06 08:43:01|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
2025-04-06 08:43:02|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-197.07022682281|5|11.286742579446||0|0|0.14836|153.1|0.33986|66|0.33985731300436|66|38.95|0.04681|0.10714|0.17151119959133|0.21804544863495|4150.457409665|3626.1225686247|5843.5119385834|0.533|0.4|0.15925|60|20|0.0026748355403674|0.054067330200769|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2025-04-06 08:43:04|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-124.16055625795|51|6.787685215866||0|0|0.24255|99.15|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|5731.2138978461|0.542|0.333|0.15685|72|30|0.0024482104814657|0.052641700042608|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2025-04-06 08:43:05|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|31.404431064875|72|1.4093690928734|0.3098|1|1|0.30977|34.46|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|808.92012284041|0.434|0.321|0.12635|53|13|0.0013687729015765|0.041163502343417|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2025-04-06 08:43:06|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|-94.897341575474|1|5.169114061942||1|0|0|72.94|-0.18082|5|-0.18081759106669|5|32.18|-0.07233|-0.00554|-0.054398803233304|-0.024282999634913|10.830231673172|32.665038653374|339.25582530887|0.658|0.447|0.22135|38|20|0.0027550449713818|0.065814399018806|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2025-04-06 08:43:07|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|245.39118015274|78|15.148962204733|0.7851|1|2|0.66273|257.64|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|429400.03401187|0.645|0.441|0.15377|93|37|0.0043980102258202|0.049908853855986|292.98999023438|2025-03-23|-0.22727|1982-10-31|0.26131|2000-03-19
2025-04-06 08:43:08|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-125.13979906105|1|7.0332673200739||0|0|0|98.23|-0.12489|20|-0.12489433456501|20|28.56|-0.05779|-0.00639|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|427.0869711171|0.48|0.34|0.15339|50|17|0.0020450840336134|0.054615847338935|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2025-04-06 08:43:10|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|-124.42169619369|8|6.9924139513415|0.1347|-1|1|0.13473|96.53|-0.15545|11|0.11723578284126|46|31.82|-0.04414|0.02248|-0.044308804779523|0.018812580047356|24.38294130974|95.528607671698|325.23584159958|0.579|0.342|0.20222|38|17|0.0025446957236842|0.063427286184211|130.55149841309|2024-12-01|-0.3542|2008-11-23|0.64851|2009-03-15
2025-04-06 08:43:11|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-91.903245289115|6|4.3654684064328|0.0421|-1|1|0.04214|77.73|0.27614|69|0.27614406873966|69|37.77|-0.02641|0.01105|-0.0028956659361152|0.040007147760429|54.215701576641|204.17865495623|1278.4540186236|0.661|0.419|0.13822|62|31|0.0015569663400085|0.043965943757989|95.220001220703|2024-12-01|-0.23273|2008-10-12|0.19364|2020-04-12
2025-04-06 08:43:12|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-335.50766025459|17|14.936799724328|0.1042|-1|1|0.10418|284.53|-0.19786|15|-0.086302703134164|18|47.88|0.05845|0.09127|0.10768407551462|0.19734968705754|767.30999493562|1513.5705053985|1946.1696375274|0.625|0.396|0.15155|48|24|0.001852929991357|0.049589490060501|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2025-04-06 08:43:13|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|-123.30876210621|17|7.8479209055195|0.1451|-1|1|0.14508|101.24|0.36619|56|0.36619110813286|56|37.6|0.14557|0.24562|0.11984552840901|0.2374716381173|452.2840675071|3257.3951938769|56244.441022696|0.613|0.387|0.26428|62|28|0.0046654793353217|0.08496131657435|149.4700012207|2024-10-27|-0.35244|2020-03-22|0.49579|2008-11-30
2025-04-06 08:43:15|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-85.154385326048|53|7.6838344401019|0.3768|-1|1|0.37677|67.72|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|5643.3332108127|0.667|0.417|0.23486|72|35|0.0034631273966766|0.075955867064337|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2025-04-06 08:43:17|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|-86.745306111578|1|7.6567681952331||0|0|0|56.35|-0.14067|10|-0.14066608537636|10|27.9|0.25311|0.51361|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|739.5013034175|0.577|0.346|0.33322|52|24|0.0055302549965541|0.1184472019297|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2025-04-06 08:43:18|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|-329.06064973501|8|27.186567231311|0.1611|-1|1|0.16108|239.47|0.42189|61|0.42189103995854|61|37.08|0.04386|0.14464|0.14628368662991|0.30786059315617|43.13801977301|733.98239467104|3192.9333496094|0.553|0.342|0.26616|38|14|0.0049036016949153|0.086382125706215|365.88000488281|2025-01-26|-0.65653|2002-07-07|0.44348|2003-05-11
2025-04-06 08:43:19|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|154.16292801922|47|7.8666546212624||0|0|0.13745|164.18|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|4413.440629384|0.617|0.426|0.17914|47|19|0.003405216802168|0.05367831300813|178.86999511719|2025-03-16|-0.22249|2020-03-22|0.32079|2000-07-16
2025-04-06 08:43:20|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|-280.37564094024|4|24.016728763704||0|0|0.10299|197.62|0.64866|67|0.6486566602448|67|34.48|-0.03743|0.05405|0.067380704950789|0.12116567593872|156.81435131734|308.45675842398|610.31497405287|0.429|0.357|0.22294|42|13|0.0025995382494831|0.073512274293591|289.32998657227|2025-02-09|-0.22444|2016-02-07|0.3182|2020-04-12
2025-04-06 08:43:20|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-44.631688506988|1|3.2921584815106||1|0|0|33.45|-0.04764|19|-0.047641057870953|19|52.12|0.23749|0.36986|-0.023301406419044|0.10230964606066|0.67126688207379|11.834141025045|446.00001017253|0.548|0.357|0.39407|42|17|0.0041993832800365|0.12156493375971|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2025-04-06 08:43:23|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|-161.82496583071|5|10.446688134163||0|0|0.13755|123.65|0.1205|21|0.12049950035215|21|33.98|0.03256|0.098|0.17773661669129|0.29935558809298|7425.197730419|19931.371662365|25234.693697819|0.563|0.375|0.2029|64|23|0.003844162459844|0.066543529141808|174.32000732422|2025-02-02|-0.26829|2008-10-26|0.53725|2008-11-30
2025-04-06 08:43:24|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|-139.22148955618|1|6.5191557574166||1|0|0|117.45|0.41115|67|0.4111497322012|67|37.85|0.0206|0.06713|0.057285616694306|0.12721393478827|269.48403600962|675.46803960675|7829.9997965495|0.532|0.339|0.14817|62|22|0.0025587175117171|0.051083016616958|136.16999816895|2025-03-30|-0.36168|2001-09-23|0.29601|2020-04-12
2025-04-06 08:43:25|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-59.205209023062|21|2.4934906295375|0.0246|-1|1|0.02458|55.15|0.01909|48|0.019089425256068|48|32.69|-0.04438|-0.00252|-0.012677622277015|0.032218163354332|53.344784807697|134.5132501413|639.79120949028|0.563|0.333|0.13749|48|21|0.0017418061674009|0.046182706104468|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2025-04-06 08:43:26|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|67.765814374287|38|3.3300481090395||0|0|0.04039|68.77|-0.13011|14|-0.11713205013635|36|34.11|-0.04091|0.0027|-0.0080783057506754|0.0090493021971083|56.500810515846|86.308471647642|357.24673580814|0.511|0.362|0.15255|47|19|0.0015988963414634|0.049510347560976|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2025-04-06 08:43:27|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-24.619046465259|15|1.5271823458213|0.214|-1|1|0.21398|18.66|0.31783|54|0.31782614548979|54|36.45|-0.00389|0.05034|0.046332649499783|0.11238788346286|138.44431588739|468.30942570688|1078.612696051|0.578|0.375|0.17795|64|29|0.0022856966340009|0.06000008095441|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2025-04-06 08:43:29|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|216.24680172004|102|8.7177332686137|0.6821|1|2|0.62785|235.42|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1374.3141255263|0.429|0.2|0.18306|35|12|0.0026599928366762|0.049659727793696|249.72999572754|2025-04-06|-0.34091|1999-09-05|0.29105|1998-09-27
2025-04-06 08:43:30|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|-256.79708703103|1|13.972363259205||1|0|0|205.17|0.14937|62|0.14936843489885|62|37.07|-0.00941|0.0736|0.11364220141003|0.23893866063269|670.97551477641|2164.3123876331|30622.387023625|0.619|0.381|0.22677|42|17|0.0050714643545279|0.067658471419396|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2025-04-06 08:43:31|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-64.149999648241|10|4.2816664476884|0.2528|-1|1|0.25282|48.41|-0.09946|12|-0.099459690479821|12|33.4|0.06156|0.15845|0.15826378423438|0.28468183693448|1146.708020724|4809.222762612|48409.999126045|0.514|0.343|0.19317|70|24|0.0039427609714529|0.063102466979122|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2025-04-06 08:43:32|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-297.3955279574|46|18.948510845012|0.1403|-1|1|0.14032|227.11|-0.14166|22|-0.14165964739892|22|37.13|0.02392|0.07989|0.094258936643013|0.15709880545054|763.71393262784|1228.241607332|9346.0903033401|0.516|0.339|0.19354|62|23|0.0029268768640818|0.061385948018747|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2025-04-06 08:43:34|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|524.82288432928|10|24.285428352094|-0.0588|1|1|-0.0588|541.8|0.1468|113|0.14679717185388|113|36.6|0.0355|0.0951|0.019550214002798|0.10668320117456|68.706794084881|332.99487822056|24079.999457465|0.681|0.404|0.1939|47|23|0.0041475303643725|0.059841162521689|595.16680908203|2025-03-09|-0.22505|2000-07-02|0.23038|2008-11-30
2025-04-06 08:43:36|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-262.82666542444|2|23.419722723673|0.1428|-1|1|0.14284|177.93|0.13376|24|0.13375617217743|24|30.83|0.05967|0.12687|0.11604620964697|0.2227572197385|487.45542568473|2072.2260876953|1936.1262328628|0.611|0.407|0.24852|54|27|0.0042242797118848|0.082177653061224|277.07998657227|2025-02-02|-0.59315|2001-09-23|0.64904|2020-04-12
2025-04-06 08:43:37|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-549.1861605097|1|24.497890675121||1|0|0|451.5|0.13911|72|0.13910810557409|72|32.6|-0.0113|0.03279|0.060226733417791|0.13559185834181|458.81805620741|1943.53453225|25223.464224692|0.583|0.389|0.16557|72|29|0.003089475926715|0.05212954409885|545.39001464844|2025-02-16|-0.2686|2013-02-10|0.30672|2009-03-29
2025-04-06 08:43:38|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-230.35845887552|16|11.729364781393||0|0|-0.08027|219.91|-0.11387|20|-0.11387275884663|20|41.59|0.18498|0.29211|0.178731545766|0.39542947917504|182.51100647146|1280.8498067667|2443.4444851345|0.594|0.344|0.26787|32|14|0.0062066567607727|0.09335721396731|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2025-04-06 08:43:39|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-45.527577329837|70|3.0583484178499||0|0|0.2873|34.78|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|294.49616886996|0.648|0.389|0.20126|54|26|0.0015764252236898|0.067471678738815|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2025-04-06 08:43:40|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|-100.90682707266|1|8.5872761740809||1|0|0|66.73|-0.38321|10|-0.38321469774369|10|30.63|0.04195|0.12296|0.14735044466287|0.17127821852974|848.24737642325|773.54223148726|584.32576979972|0.579|0.474|0.25524|38|17|0.0035178350515464|0.085689295532646|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2025-04-06 08:43:42|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-33.811250949386|7|2.353750316462|0.2454|-1|1|0.24544|24.41|0.78605|107|0.78605402659149|107|33.44|0.02471|0.12803|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|2490.8162624823|0.571|0.414|0.17753|70|25|0.002876016190882|0.060383276523221|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2025-04-06 08:43:43|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-84.88108153813|13|5.3078242172984||0|0|0.16322|65.88|-0.03965|65|-0.13542278672186|7|40.71|-0.02589|0.02371|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|476.0115356003|0.588|0.353|0.16039|34|16|0.0016786532951289|0.046373302292264|95.769996643066|2024-12-01|-0.24635|2020-03-15|0.25173|2020-04-12
2025-04-06 08:43:44|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|-382.56858625894|16|17.690718839118|0.0388|-1|1|0.03882|332.06|0.02823|21|0.028226788233444|21|37.61|-0.00214|0.05029|0.026177909905194|0.14428692115252|63.401843079905|982.87334811071|114503.4507288|0.629|0.387|0.18743|62|30|0.0037434256497657|0.055349322539412|400.42001342773|2024-12-01|-0.2164|2006-02-26|0.1717|2020-04-12
2025-04-06 08:43:45|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-69.788601343528|14|7.6617997698794||0|0|0.29055|54.89|-0.19789|10|0.042934932365823|76|33.75|0.08903|0.17735|0.085470550456361|0.12642946096012|267.16002267082|361.52706272107|62.141965642245|0.518|0.339|0.25582|56|21|0.0030279768786127|0.095300078822911|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2025-04-06 08:43:46|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|-188.26289230503|4|10.485963999951||0|0|0.09404|146.05|0.32487|69|0.32486855941444|69|40.75|0.05766|0.09925|0.10752496948441|0.14818553132748|401.3929814667|326.81248250122|726.97860598545|0.6|0.375|0.16406|40|18|0.0022553582363748|0.053932137170851|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2025-04-06 08:43:48|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|-69.369186660873|13|5.2647286326447|0.181|-1|1|0.18101|50.63|0.88623|77|0.88622772702375|77|39.72|0.09166|0.13932|0.092431148889453|0.20831597617144|261.70627760845|723.64166933942|202.43902680835|0.722|0.444|0.16943|36|20|0.0022995631067961|0.06731492371706|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2025-04-06 08:43:49|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-370.94380455247|3|16.2266540509||0|0|0.03958|314.99|0.13432|23|0.13432159504173|23|31.69|-0.0102|0.03776|0.033153376874854|0.093050322327098|104.10142582892|433.19030686496|4666.5183738426|0.595|0.392|0.16776|74|31|0.0023816148274393|0.052952083510865|373.89498901367|2024-12-01|-0.24292|1987-10-25|0.27848|2020-04-12
2025-04-06 08:43:50|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|80.809583780987|6|3.5442977601776|-0.0095|1|1|-0.00947|88.94|0.14688|33|0.14687875626194|33|39.69|-0.03325|0.00606|-0.023252298303288|0.012787170163473|35.439277647827|105.64940845696|1497.3064239838|0.542|0.339|0.12572|59|25|0.00154443544951|0.039216898167874|94.449996948242|2024-10-27|-0.38814|2001-04-08|0.20815|2020-03-29
2025-04-06 08:43:52|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|-35.646842234351|1|2.899893463406||1|0|0|25.87|-0.17216|26|-0.17215997314453|26|33.53|0.06925|0.13852|0.056722696113851|0.1163542682149|98.828417866517|197.966303426|14372.222117362|0.443|0.286|0.20647|70|22|0.0033583766510439|0.071636757562846|66.985000610352|2017-12-24|-0.22983|2025-04-06|0.25893|1999-01-10
2025-04-06 08:43:53|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-88.650989956643|22|7.0066803120857|0.3027|-1|1|0.30265|62.88|-0.05512|15|-0.055118957554328|15|36.34|0.00905|0.05841|0.047600089204368|0.11078798705902|288.1557968397|763.64909147907|1267.7419472684|0.641|0.375|0.18453|64|34|0.0019757435023434|0.059191256923732|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2025-04-06 08:43:55|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|-100.67292106919|4|5.8609736388689||0|0|0.12164|76.25|0.14733|65|0.14732576712713|65|35.52|0.05544|0.12715|0.14324891902663|0.23890989516319|3205.9508867079|6777.8354602834|40131.579450954|0.576|0.379|0.18385|66|25|0.0036888069876438|0.059805274818918|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2025-04-06 08:43:56|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
2025-04-06 08:43:57|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|-416.18787951677|1|18.202625895238||1|0|0|345.8|0.13691|64|0.13691094747645|64|33.53|0.00553|0.05805|0.078811051334035|0.19708450325215|651.81688812295|7240.4216327004|314363.62696976|0.629|0.4|0.20404|70|31|0.0044846271836387|0.060608542820622|406.19000244141|2025-02-02|-0.19602|2000-01-30|0.25424|1987-12-20
2025-04-06 08:43:58|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|-64.484019136406|5|5.371339432391||0|0|0.19967|43.81|0.61639|65|0.61638637065466|65|34.56|0.03776|0.10151|0.17063102329596|0.21432872523545|399.34514061732|330.8885026071|190.4782668404|0.625|0.438|0.1967|16|6|0.0027389766606822|0.067962998204668|70.930000305176|2025-01-26|-0.44426|2020-03-22|0.32981|2020-04-12
2025-04-06 08:43:58|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|70.307090051941|31|3.8835199731411|-0.0909|1|1|-0.09086|71.44|0.01109|26|0.011087947407407|26|33.58|-0.00917|0.04752|-0.0066612169456089|0.053918840688711|44.66773137264|296.97449406044|32472.728558414|0.58|0.377|0.14802|69|29|0.0031525734980827|0.049713715381338|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2025-04-06 08:44:00|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-107.87876269719|8|6.4812550461996||0|0|0.22926|82.6|-0.10572|12|-0.10572428701702|12|32.63|-0.01876|0.03968|0.042935712919268|0.11055305713909|111.04410090607|524.35769613045|9386.3635138293|0.565|0.403|0.20578|62|28|0.003478763546798|0.06677724137931|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2025-04-06 08:44:02|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|-89.590093363986|2|7.316697355663|0.1041|-1|1|0.10406|62.94|-0.197|22|0.19445274963116|20|30.4|0.00545|0.08014|0.034223486305782|0.1314988767406|98.891817668027|376.34579563306|2568.9794857846|0.619|0.357|0.24305|42|20|0.0043220109546166|0.079656971830986|90.849998474121|2025-02-23|-0.30602|2001-09-23|0.41569|2020-04-12
2025-04-06 08:44:02|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|-126.44989936495|46|9.1988670592321||0|0|0.34091|95.72|0.1181|27|0.11809990307162|27|32.89|0.00503|0.06955|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|11673.170982394|0.629|0.443|0.18548|70|33|0.0029559054111632|0.059915129953132|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2025-04-06 08:44:04|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|-159.76407903764|1|9.2205273122703||1|0|0|122|-0.08491|69|-0.084908541121587|69|35.73|0.02317|0.0715|0.083703245689453|0.13112607883551|176.55986840992|217.0313896509|314.43299587354|0.462|0.346|0.19753|26|12|0.0021586114101184|0.057799967707212|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2025-04-06 08:44:04|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|-32.655095524448|5|2.8327034779056|0.0566|-1|1|0.05662|25.16|-0.27473|12|-0.27472523057902|12|34.33|0.02084|0.09101|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|484.77841175375|0.611|0.333|0.23745|36|18|0.0029847661290323|0.080369870967742|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2025-04-06 08:44:07|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-80.352063140003|50|4.5240208177857|0.2981|-1|1|0.29812|60.72|0.18228|39|0.18228112017994|39|41.04|0.0525|0.11842|0.16629658008603|0.20991563096266|3532.9444231381|3315.8925285536|2108.3332919412|0.518|0.393|0.19998|56|23|0.0025212910097997|0.061978738815509|97.334999084473|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2025-04-06 08:44:08|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-13.58616446461|35|1.1857532831775||0|0|0.35294|10.78|-0.12498|13|-0.12497850997334|13|36|0.04683|0.11968|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|326.66666329509|0.583|0.396|0.22663|48|16|0.0029815323496027|0.081572213393871|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2025-04-06 08:44:09|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|-557.56024425507|2|29.546748695373||0|0|0.12446|437.91|-0.03019|47|-0.030186128100573|47|37.84|0.04055|0.09474|0.10203193020918|0.22757297954146|616.48674681447|2608.5723895813|20367.906243617|0.516|0.323|0.17805|62|22|0.0032344098849595|0.059419190455901|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2025-04-06 08:44:10|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|-130.69367703191|4|5.494996083832|-0.0786|-1|1|-0.07858|122.16|-0.16312|12|-0.16312059271807|12|37.81|0.05614|0.12734|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|244320.00368356|0.581|0.355|0.20494|62|32|0.004507115466553|0.064588721772475|128.33000183105|2025-04-06|-0.40217|1989-06-18|0.25234|2020-03-29
2025-04-06 08:44:11|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|-61.885076896714|14|3.5287972892061|-0.0091|-1|1|-0.00905|52.4|-0.10286|33|-0.10286146512509|33|30.98|0.03164|0.10809|0.15370985120263|0.36235308652367|212.43480062503|1520.8377166012|18714.286179567|0.519|0.308|0.24571|52|20|0.0045903756157635|0.071838799261084|61.52799987793|2024-10-20|-0.27273|1999-07-25|0.36842|2001-07-22
2025-04-06 08:44:13|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1215.3331827986|118|76.041979650575|1.1097|1|2|1.08769|1237.85|-0.17604|7|-0.17604495769732|7|38.13|-0.00185|0.06306|0.11647796431768|0.22116357829786|359.4916334771|702.78475286059|7547.8658803583|0.696|0.478|0.20376|23|9|0.0053284004024145|0.060227676056338|1424.6800537109|2024-10-20|-0.27057|2020-03-22|0.28264|2008-11-30
2025-04-06 08:44:14|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|-55.402974433477|4|3.8168250146094|0.1474|-1|1|0.14735|40.91|-0.03265|18|-0.032646681891073|18|40.54|0.06346|0.13112|-0.029837889508276|0.12035524042496|38.023486439827|201.40060591248|275.48820738389|0.625|0.333|0.21948|24|11|0.0032674385245902|0.07645112704918|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2025-04-06 08:44:15|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|231.00543421974|32|12.83109947603|0.0622|1|1|0.06222|242.26|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|5480.9952562255|0.584|0.364|0.13589|77|32|0.0023726331487005|0.047138913506604|269.55499267578|2024-10-20|-0.21392|2008-10-12|0.22656|2008-10-26
2025-04-06 08:44:16|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-17.8371872455|4|1.6223958184362|0.1553|-1|1|0.15535|11.69|-0.21631|7|-0.21630802535845|7|28.83|-0.03209|0.05587|0.011002410307912|0.0049255606480489|56.898806507663|58.322592257151|41.884627890699|0.583|0.5|0.28983|24|10|0.001033381294964|0.090131582733813|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.3221|2020-06-07
2025-04-06 08:44:17|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-46.770194088503|4|3.035064390992||0|0|0.14205|34.79|0.1771|65|0.17709897018367|65|35.52|-0.01159|0.03424|0.049867769927091|0.10553251568602|303.76994416666|857.41428970009|2121.3415377431|0.621|0.409|0.16282|66|28|0.0020635790370686|0.051781474222412|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2025-04-06 08:44:19|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-63.200964838223|15|2.7133200036187|-0.0317|-1|1|-0.03174|59.81|0.07851|52|0.078511650617732|52|34.31|0.13457|0.19316|0.32612798039968|0.4561022447758|16236.209260316|10278.476167267|31478.948486215|0.588|0.397|0.19321|68|33|0.0035851810822326|0.063924307626757|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2025-04-06 08:44:20|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-48.01178743516|7|2.8689289161715|0.1971|-1|1|0.19708|36.83|0.1648|64|0.16480441055712|64|36.58|0.01619|0.07862|0.11836726029768|0.20476249494461|437.96353589446|1701.5478050676|6461.4039110895|0.594|0.438|0.16291|64|28|0.0026930720068172|0.051787707711973|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2025-04-06 08:44:21|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|-46.466354812115|13|2.2763728167268||0|0|-0.00873|40.44|0.03887|52|0.038870173466413|52|50.52|0.02706|0.07695|0.097483680664067|0.1428199035897|789.99861524515|1209.2218887966|1829.8641596684|0.63|0.478|0.13723|46|20|0.0018316395547945|0.047716810787671|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2025-04-06 08:44:22|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|347.04992148329|28|29.275996370643|-0.1105|1|1|-0.11052|359.36|0.01527|18|0.015272945172542|18|35.32|0.07969|0.25624|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1122.9999542236|0.48|0.4|0.22727|25|9|0.0046858021978022|0.082153648351648|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2025-04-06 08:44:23|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.2683583828476|8|0.83486943551789||0|0|0.25915|5.26|-0.25806|20|-0.20697675940151|18|35.86|0.00134|0.08366|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|160.85627705085|0.571|0.321|0.32962|28|14|0.0030798714144411|0.096237586547972|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2025-04-06 08:44:25|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-7.605332196861|6|0.69894403255962||0|0|0.19685|5.1|-0.2626|20|-0.14720030184075|9|32.05|-0.01779|0.03959|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|58.50636572409|0.5|0.318|0.27484|22|10|0.0014000845070423|0.085244098591549|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2025-04-06 08:44:26|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|-257.67505851205|1|11.913846866086||0|0|0|213.26|-0.12335|12|0.023195277720012|45|46.94|0.05249|0.10876|0.09629397486876|0.18990739634993|724.94760441534|2393.18911018|4282.3291905632|0.6|0.42|0.16435|50|23|0.0023244098849595|0.053514503621645|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2025-04-06 08:44:27|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|-95.259094532254|5|11.181364793222|0.3042|-1|1|0.30417|57.67|0.57843|23|0.57843457871675|23|33.23|-0.04696|0.04292|0.012568219618107|0.0061073866030532|52.211836692206|73.535539816481|134.1162748115|0.567|0.4|0.30114|30|11|0.004394945054945|0.11013916083916|116|2025-01-26|-0.45547|2008-05-25|1.03987|2008-10-19
2025-04-06 08:44:28|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-126.14644524413|155|7.477148363847|0.4779|-1|1|0.47791|97.71|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|138.59574338223|0.524|0.381|0.1216|42|12|0.00080287547169812|0.044241101886792|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2025-04-06 08:44:29|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|-757.82726569914|14|53.95908449737||0|0|0.18803|564.57|0.5612|79|0.56119632032158|79|32.07|0.03666|0.13749|0.12706691809788|0.21297287672489|457.64271689286|934.82744388404|3642.3871440272|0.568|0.386|0.29562|44|18|0.0053688553370787|0.096616846910112|896.97998046875|2024-11-17|-0.31607|2007-11-18|0.69538|2008-11-30
2025-04-06 08:44:31|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|-208.23301880911|20|13.280680218867||0|0|0.11827|174.53|0.32997|49|0.32997379564706|49|29.01|-0.00338|0.07829|0.068159630144689|0.15169300976176|233.00327605239|1398.6972465106|15583.03553895|0.526|0.359|0.20647|78|29|0.0035680543382997|0.066697506573181|243.25|2024-09-29|-0.35577|1986-10-26|0.30022|2022-10-30
2025-04-06 08:44:32|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|70.081750568699|34|4.813975424483|0.2933|1|1|0.29329|71.17|-0.13511|9|-0.0097625388021667|16|37.19|0.02987|0.08985|0.070970990273061|0.13566543781592|325.74650657209|623.56596791452|1021.0903918404|0.642|0.415|0.19374|53|27|0.0024821806387226|0.063608857285429|84.480003356934|2025-03-30|-0.43396|2000-02-13|0.51231|2020-03-29
2025-04-06 08:44:33|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|-144.6540643025|39|11.277669638206|0.2923|-1|1|0.29225|104.69|0.06371|48|0.063713510469597|48|32.11|0.05255|0.11869|0.22175305704792|0.34228703127579|562.04546139451|993.68369317453|1872.8085793153|0.545|0.386|0.23875|44|15|0.0036308614748449|0.078838187456926|184.78999328613|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2025-04-06 08:44:34|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|60.520278622959|8|3.1245044313088|0.0196|1|2|-0.01533|65.51|0.17338|34|0.17337966813928|34|45.06|0.10098|0.16164|0.13263179355207|0.20604951284567|507.16527636415|615.48386348575|454.61487043662|0.613|0.419|0.18349|31|12|0.0024338532763533|0.065393333333333|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2025-04-06 08:44:35|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-21.704043603137|5|2.7963480075844|0.3957|-1|1|0.39571|11.56|0.16789|33|0.16788767648944|33|45.06|0.13781|0.19915|0.20345475933778|0.38180893642838|3960.9351490957|17515.059490132|3853.3333200878|0.673|0.423|0.17944|52|25|0.0025263059224542|0.059770975713677|100.25|2020-01-05|-0.26322|2025-04-06|0.25822|2024-11-03
2025-04-06 08:44:37|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-12.435137899946|59|0.76458403670295|0.0125|-1|1|0.01249|11.07|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|25.360823156584|0.409|0.273|0.24981|22|10|0.00029031746031746|0.071095267857143|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2025-04-06 08:44:38|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|-10.706610740645|9|0.83803687540128||0|0|0.28984|7.62|-0.11821|13|-0.11821028216408|13|31.49|0.00272|0.08073|0.12577317520455|0.23337763127111|919.55946403683|4016.4587622054|19050.000139699|0.581|0.378|0.24541|74|28|0.0041296663815227|0.078581629597947|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2025-04-06 08:44:39|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-46.527018380532|1|3.9490060251188||1|0|0|33|0.71749|89|0.71749477053158|89|35.48|0.05219|0.10261|0.062424951873502|0.11444033493425|390.65677887231|550.92280748793|4177.2150764135|0.606|0.348|0.14557|66|29|0.0025204910333049|0.051342766865927|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2025-04-06 08:44:41|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|-273.37751478359|5|16.12110747608||0|0|-0.04455|230.74|-0.19856|17|-0.19855529097843|17|31.66|-0.02149|0.04366|0.024280968958355|0.069045895550631|122.8932752905|458.85664345934|8390.5456542969|0.595|0.446|0.15508|74|25|0.0026938219002982|0.051506685129953|298.30999755859|2024-11-10|-0.23831|2008-11-23|0.4788|2008-11-30
2025-04-06 08:44:42|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|206.91652704967|9|8.5146512189115|0.0013|1|1|0.00129|225.2|-0.14191|28|0.17054354859395|37|30.33|0.02098|0.08728|0.088355389172837|0.28034942015783|52.143530732463|1343.3897683673|5141.5523074019|0.651|0.365|0.17211|63|33|0.0032523814486712|0.057536122980719|239.32000732422|2025-04-06|-0.41068|1999-07-11|0.48619|1990-07-15
2025-04-06 08:44:44|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|-429.4675913542|1|27.864197118067||1|0|0|324.92|-0.06|35|-0.060001128318707|35|33.33|0.02205|0.10923|0.11655449765276|0.19058130072532|549.8164875829|1182.4538658369|8595.7676160583|0.587|0.435|0.18636|46|18|0.0041945009784736|0.066208610567515|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2025-04-06 08:44:45|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|95.912308530145|36|4.2555998001934||0|0|0.1575|104.36|-0.04687|61|-0.046865815119832|61|53.77|0.04793|0.08689|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|3908.6141433826|0.512|0.302|0.11379|43|13|0.0018938815509161|0.038180933106093|111|2025-04-06|-0.25478|2020-03-22|0.20219|2020-03-29
2025-04-06 08:44:46|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-81.186857676185|1|5.3137480904626||1|0|0|60.98|-0.00891|24|-0.0089128626840402|24|43.46|0.02473|0.09209|-0.0039045648674518|0.085797379882933|49.554883343898|280.05126618793|6418.9474007826|0.574|0.315|0.19374|54|21|0.0027950362164465|0.058200766936515|81.5|2025-02-09|-0.30774|2009-02-22|0.61905|2009-03-15
2025-04-06 08:44:48|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|133.41858334371|116|7.3685459491526|0.9675|1|1|0.96746|143.29|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|2322.3661509612|0.531|0.327|0.14671|49|23|0.0019637979539642|0.048710404944586|158.55000305176|2025-03-09|-0.30665|2020-03-15|0.51906|2020-04-12
2025-04-06 08:44:49|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|-55.162375824045|36|6.3907923355338||0|0|0.46636|30.54|-0.0357|30|-0.30248998925389|5|33.99|0.04894|0.14905|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|1574.2268048839|0.618|0.353|0.33876|68|30|0.0043343734015345|0.10962754049446|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2025-04-06 08:44:51|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-11.704203893932|36|0.62344135088773||0|0|0.12066|10.13|-0.23592|19|-0.12950195474001|5|33.29|-0.07665|-0.01388|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|58.386166522855|0.571|0.321|0.16058|28|13|0.00030011375387797|0.056631923474664|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2025-04-06 08:44:52|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
2025-04-06 08:44:53|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-32.52085896446|16|1.6735930125213||0|0|0.04509|26.26|-0.12975|21|-0.12974684594858|21|36.44|-0.02398|0.02006|-0.0073544134610612|0.0077885452981326|39.363251722231|88.057278615532|364.21636740561|0.656|0.422|0.19029|64|32|0.0014869876438006|0.060367072858969|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2025-04-06 08:44:54|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-111.53698296761|10|8.6156614469674|0.1843|-1|1|0.18427|85.66|0.45276|163|-0.1267586244413|33|29.97|-0.03488|0.0299|0.019800965498689|0.059507253333643|63.021243851789|210.06722276495|1078.8413481712|0.59|0.372|0.1975|78|32|0.0021222326374095|0.065262569237324|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2025-04-06 08:44:55|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|51.865651505004|91|3.944633298589|0.6348|1|1|0.63481|54.57|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1223.5425835892|0.636|0.4|0.20138|55|24|0.0033925521942906|0.073656340008522|61.665000915527|2025-03-30|-0.79335|2002-07-28|2.1954|2002-08-04
2025-04-06 08:44:57|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|299.03023603954|75|15.349432911283|0.3303|1|2|0.30703|308.8|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|708.64693014305|0.724|0.379|0.14722|29|16|0.002167397260274|0.048498726833199|344.14001464844|2025-03-09|-0.20724|2008-10-12|0.24782|2020-04-12
2025-04-06 08:44:58|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|-1113.6192548527|14|47.33005128825||0|0|0.10585|942.43|0.041|15|0.040998575700551|15|26.52|-0.04978|0.0091|-0.023854838125884|0.03184967221967|14.669483203735|174.12929670911|25266.219513583|0.557|0.364|0.15623|88|29|0.0030638687686408|0.049896659565403|1227.6590576172|2024-11-17|-0.19638|2020-03-22|0.27309|2000-03-19
2025-04-06 08:44:59|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-98.4999372826|22|7.8016466255315|0.1686|-1|1|0.16856|70.09|-0.062|6|-0.062000189921114|6|44.23|0.24046|0.32144|0.18735246080939|0.28039975850354|208.69522029407|287.09057735109|551.88974323257|0.462|0.346|0.26809|26|11|0.0038203757472246|0.089841332194705|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2025-04-06 08:45:01|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-7.0464885861623|50|0.89299617313503||0|0|0.71429|4|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|17.69128656356|0.645|0.387|0.19697|62|25|0.00070844482317853|0.067028883681295|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2025-04-06 08:45:02|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-131.94700925731|36|6.9766338790823|0.1963|-1|1|0.19631|104.6|0.25437|35|0.25436892537998|35|33.4|0.00438|0.04227|0.002892289335903|0.034969064868102|93.686657457711|117.77058845392|412.62326193329|0.5|0.3|0.15327|20|6|0.0026777524893314|0.049929260312945|146.08000183105|2024-05-26|-0.16958|2020-03-22|0.14612|2020-04-12
2025-04-06 08:45:04|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|140.44342793879|9|7.1184685988498|0.0297|1|1|0.02974|147.83|-0.13102|29|-0.045065364776691|22|46.13|0.03486|0.09243|0.04125756096618|0.13079248187505|156.70161100476|435.804306189|2570.9565535835|0.613|0.419|0.16555|31|14|0.0029963490959666|0.054305069541029|163.30000305176|2025-03-09|-0.25975|2020-03-22|0.26967|2020-04-12
2025-04-06 08:45:04|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-115.14349810146|44|5.4807376669107||0|0|0.05294|107.34|-0.07906|21|-0.079060724636882|21|39.77|0.05702|0.10331|0.12479250777642|0.16929723599142|443.46527338014|455.49456807198|377.95773866086|0.633|0.467|0.16918|30|13|0.0018003155339806|0.05326319579288|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2025-04-06 08:45:05|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-57.661161183352|5|4.2528870102545|0.1747|-1|1|0.17468|41.39|0.2627|64|0.262699094517|64|39.02|0.05348|0.12017|0.078153086356877|0.14825435659827|462.22827276993|983.45739687873|2338.4180698117|0.483|0.333|0.18143|60|19|0.0026994413646055|0.063010174840085|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2025-04-06 08:45:06|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-183.42169448063|16|9.4311902227531||0|0|0.07953|151.73|-0.0922|19|-0.092204599299298|19|44.29|0.06335|0.09985|0.11991202840495|0.22136296355421|174.25586919067|264.13505078533|489.29375881211|0.571|0.429|0.1607|14|4|0.0030635748031496|0.048416724409449|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2025-04-06 08:45:08|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|-1000.0043489764|7|75.733118766863|0.231|-1|1|0.23099|721.65|0.09903|71|-0.010328313342302|24|33|-0.0403|0.04935|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|2933.53663912|0.6|0.3|0.26173|20|9|0.0063981831831832|0.078981741741742|1198.0899658203|2025-02-02|-0.1886|2016-01-31|0.17524|2012-09-09
2025-04-06 08:45:10|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|-176.1666478264|7|14.090547851312||0|0|0.21051|125.04|-0.21034|6|-0.092377205835977|14|51.22|0.17914|0.27458|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|363.6998168435|0.611|0.444|0.23575|18|7|0.0035268642241379|0.082015732758621|200.96000671387|2024-12-01|-0.47872|2008-10-12|0.36097|2008-10-19
2025-04-06 08:45:11|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|-77.788046367141|7|8.1960158371832||0|0|0.26467|50.26|-0.11366|14|-0.11365594276515|14|34.5|0.14193|0.28523|0.43580812471413|0.51732941103973|632.88312004235|620.65948471986|391.12837999608|0.643|0.5|0.31057|14|4|0.0061125562372188|0.11105965235174|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2025-04-06 08:45:12|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-193.42102769657|1|17.608676763522||1|0|0|130.53|-0.0931|19|-0.093095113371439|19|29.63|-0.17793|-0.06745|-0.16629512422714|-0.16629512422714|44.285992543002|44.285992543002|54.387499491374|0.5|0.5|0.35662|8|3|0.00044177215189874|0.11940248945148|429|2020-12-13|-0.22185|2022-03-06|0.32931|2024-11-24
2025-04-06 08:45:13|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|62.772584226005|8|6.3780077783834|-0.1686|1|2|-0.18635|64.62|-0.22664|9|-0.22664071356922|9|33.44|0.02744|0.11432|0.13155793211757|0.20855453128654|118.11737343622|131.1584590162|155.44864859508|0.444|0.333|0.31737|9|2|0.0039560064935065|0.10003850649351|87|2024-10-13|-0.28662|2020-03-15|0.36503|2022-08-07
2025-04-06 08:45:13|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-207.79018376944|1|14.575060442678||1|0|0|153.57|-0.12433|32|-0.12433352915627|32|27.63|-0.03764|0.04055|0.03668227356015|0.15682723736261|76.272315813824|303.3878733939|1735.2542452514|0.667|0.458|0.23495|24|10|0.0057079487179487|0.075341840120664|208.38999938965|2025-02-23|-0.24471|2017-03-05|0.25532|2021-08-29
2025-04-06 08:45:15|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-156.1557336988|5|16.304411131208|0.2341|-1|1|0.23408|97.08|0.35605|21|0.35605005183123|21|47.67|1.06339|1.13905|2.3089560641315|3.1846126243133|1481.3503347176|951.0222739|539.33334350586|0.5|0.333|0.37378|6|4|0.01040024137931|0.13633844827586|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2025-04-06 08:45:16|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|-113.88636375124|1|7.5154545328833||1|0|0|84.71|0.21553|34|0.21552584469623|34|28.64|-0.01652|0.08639|0.090987143328663|0.30460544866537|104.22421576035|856.88593983199|5012.4258116177|0.714|0.429|0.25006|28|15|0.0063543142144638|0.077713640897756|114.81999969482|2025-02-23|-0.26081|2023-08-06|0.31148|2020-05-10
2025-04-06 08:45:17|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|-128.53966887487|7|11.278223619504||0|0|0.26505|87.93|0.12657|66|0.12656616315018|66|47.17|0.20664|0.30105|0.73976217051435|0.95309551689835|411.18892726145|313.14365034|243.23650510009|0.5|0.333|0.32852|6|2|0.0059519723183391|0.118083183391|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2025-04-06 08:45:18|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|193.99484575036|30|15.913246206041|-0.0196|1|1|-0.01959|213.68|-0.19612|16|-0.19611549909638|16|37.93|0.02519|0.12925|0.11908343769458|0.23750326486178|85.09670089113|146.73782967986|481.36966797438|0.533|0.4|0.25166|15|6|0.0040729598662207|0.077863344481605|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2025-04-06 08:45:19|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|-82.585864180835|8|10.412204462459||0|0|0.42315|46.24|-0.33009|16|-0.10242982242223|63|27.38|-0.08889|0.08394|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|1671.7281683445|0.5|0.313|0.37886|16|6|0.010770112359551|0.12028782022472|141.5299987793|2024-12-08|-0.31657|2025-02-16|0.52964|2018-05-13
2025-04-06 08:45:20|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|-690.83500996377|1|57.075796688164||1|0|0|503.3|1.94175|72|1.9417522223506|72|26.07|0.03286|0.13003|0.17549295275152|0.28022488493925|140.36580192266|237.94212157059|340.25148324984|0.714|0.5|0.27183|14|6|0.0052601095890411|0.094195397260274|652.6279296875|2025-02-16|-0.19124|2022-04-24|0.28444|2020-06-21
2025-04-06 08:45:21|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|-121.5887865033|1|13.807046062622||1|0|0|74.01|6.79053|99|6.7905265406558|99|58.75|1.80858|2.04851|2.5791896144356|3.6092907507673|1689.916835805|1112.52663665|804.45656163706|0.75|0.5|0.5115|4|3|0.013892680851064|0.14019782978723|125.41000366211|2025-02-23|-0.17586|2021-02-28|0.52397|2020-11-29
2025-04-06 08:45:22|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|-741.24914139625|5|67.013044894127|0.2167|-1|1|0.21666|501.5|0.04956|17|0.049557834946689|17|33.94|0.08066|0.21348|0.17483188320587|0.14342363613239|205.33880485129|147.22899343316|1726.3339523955|0.5|0.438|0.29329|16|6|0.0073164168190128|0.097421078610603|881.13000488281|2025-02-16|-0.22675|2022-01-09|0.3102|2020-11-08
2025-04-06 08:45:23|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|-631.61611462703|1|31.585313144407||1|0|0|507.44|-0.09654|33|-0.096535222902866|33|41.23|0.03148|0.10872|0.2209115651018|0.2209115651018|512.41944397548|512.41944397548|2033.0129048646|0.5|0.5|0.19618|22|9|0.0043168246968026|0.063114818081588|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2025-04-06 08:45:24|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-214.94293860865|7|18.945978417238|0.3073|-1|1|0.30727|144.67|-0.10542|15|-0.10541872320439|15|37.78|0.05447|0.17463|0.21854892252232|0.28815255086952|441.15419963675|416.71091072792|1036.3180356277|0.611|0.444|0.25253|18|7|0.0052334110787172|0.07629667638484|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2025-04-06 08:45:26|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-262.21664747186|5|31.651581872132||0|0|0.17724|154.39|-0.43564|15|-0.4356391161008|15|38.5|0.25529|0.36314|0.34872708002463|0.6947677593893|302.10856884416|563.26847193858|503.22685089284|0.9|0.5|0.34816|10|6|0.0081540359897172|0.12511488431877|590|2021-11-21|-0.32504|2024-06-02|0.34499|2019-03-17
2025-04-06 08:45:27|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|-205.01529889456|16|15.399267213715|0.1616|-1|1|0.1616|152.06|-0.13846|6|-0.13845785692694|6|36.04|0.03589|0.10206|0.1708945501252|0.37944579524256|200.64400722698|1669.4622684761|25772.882087763|0.604|0.375|0.23025|48|20|0.0046174498567335|0.077387214899713|233.25999450684|2024-11-17|-0.23077|1995-06-04|0.32059|2008-11-02
2025-04-06 08:45:28|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|-83.898602811538|24|8.4301342460985||0|0|0.31683|57.27|-0.32515|44|-0.32514931328172|44|36.44|0.21925|0.38979|0.64157264293286|1.1239969853032|509.4922385543|3450.6383172111|780.24522162403|0.5|0.333|0.48579|18|5|0.0090720471281296|0.15930039764359|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2025-04-06 08:45:29|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-60.912508404274|49|5.2593777002148|0.2593|-1|1|0.2593|44.42|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|161.05873202256|0.417|0.417|0.31216|12|5|0.0045502115384615|0.11547503846154|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2025-04-06 08:45:30|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|-97.125257637616|1|11.241302538751||1|0|0|55.28|-0.21638|29|-0.21638237304341|29|21.78|-0.05274|0.06296|0.12846860338106|0.20703114325418|141.23315372436|186.83920547558|208.28936274435|0.611|0.444|0.45281|18|8|0.0072830867346939|0.14092892857143|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2025-04-06 08:45:32|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|-336.91797767349|8|29.259326094614||0|0|0.298|223.49|0.21887|61|0.21887143192063|61|36.38|0.02603|0.10727|0.033349702786447|0.12357470992752|52.265371355788|280.02357090905|5587.2501373291|0.542|0.375|0.23701|48|18|0.0038700855675984|0.076514158585282|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2025-04-06 08:45:33|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-282.0756431174|46|22.616881547758|0.3873|-1|1|0.38729|203.21|0.06498|36|0.064980540314939|36|28.78|0.0131|0.08045|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|25401.250460725|0.513|0.388|0.15714|80|25|0.0031898125266297|0.051441282488283|475.35000610352|2021-09-12|-0.3322|2025-02-16|0.32|1982-10-10
2025-04-06 08:45:35|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|-222.87044649457|1|17.157592083522||1|0|0|163.16|0.26451|33|0.26451216930716|33|37.5|0.12789|0.15083|0.10398404937597|0.0070956776906358|126.0943512539|94.79778568|93.234287806919|0.667|0.333|0.30989|6|4|0.0024826222222222|0.1186476|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2025-04-06 08:45:36|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|-106.00541698904|7|11.396806120778|0.3452|-1|1|0.34517|64.37|1.84453|105|1.8445346477624|105|46.58|0.24378|0.32659|0.28905158736243|0.49368468970646|217.90590928336|375.35245360187|1872.5818980824|0.583|0.417|0.25067|12|5|0.0069696637168142|0.081230725663717|133.57499694824|2025-01-26|-0.24169|2019-11-03|0.29498|2021-11-07
2025-04-06 08:45:36|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|-153.31750797626|10|12.071201084045||0|0|0.25092|111.86|1.91206|75|1.912057985355|75|32.54|0.04237|0.12505|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|834.15363074697|0.5|0.333|0.23339|24|6|0.0043756455696203|0.079601075949367|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2025-04-06 08:45:38|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|16.688591125556|28|3.6824755443096|-0.251|1|1|-0.251|16.92|-0.3125|12|-0.31250002422953|12|23.33|-0.26127|-0.20609|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|24.754938484308|0.667|0.333|0.4261|9|6|-0.00040919831223629|0.15028599156118|210|2021-11-21|-0.3181|2022-05-15|0.35698|2024-11-24
2025-04-06 08:45:40|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.145483667|56|17.443387114369||0|0|0.09978|174.67|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|529.30302475438|0.5|0.3|0.32484|10|3|0.0076597010869565|0.11240182065217|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2025-04-06 08:45:40|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-68.060697087914|9|8.4818488787512||0|0|0.36359|39.54|0.01529|13|0.015289427214612|13|33.63|0.05928|0.43887|0.64893504318037|0.68276134787603|392.79866099625|259.50771390383|101.43663771131|0.625|0.5|0.36182|8|3|0.0055296750902527|0.14222844765343|348.49499511719|2021-11-14|-0.35796|2025-02-09|0.51534|2021-02-07
2025-04-06 08:45:41|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-38.559642186943|1|3.3714807401709||1|0|0|25.78|-0.30539|8|-0.30538540903531|8|51.83|0.26811|0.43735|0.078453925865646|-0.14359542566615|107.68158076055|70.72449559|105.65574217086|0.5|0.333|0.32897|6|2|0.0034358520900322|0.11514|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2025-04-06 08:45:42|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|-749.43388332719|21|75.028798307958||0|0|0.16741|477.39|0.04357|51|0.043571640825259|51|40.12|0.04253|0.15093|0.20574884669108|0.41300753894262|312.56243214906|975.44309340423|4851.524463878|0.538|0.346|0.28501|26|8|0.0056305832549389|0.088658918156162|959.64001464844|2024-09-01|-0.26465|2008-11-23|0.31912|2008-12-14
2025-04-06 08:45:44|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-85.942908418952|45|5.0826866847561||0|0|0.071|72.62|-0.0851|24|-0.085097889645352|24|32.19|-0.02082|0.11453|0.074652713185684|0.22987666476616|19.296248701747|121.31007767867|744.82054099058|0.667|0.381|0.26619|42|23|0.0043392908309456|0.079465902578797|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2025-04-06 08:45:45|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|194.64024600566|23|15.512756219585|0.1175|1|2|-0.05953|198.11|0.27467|65|-0.15031079900885|3|28.95|-0.00249|0.10568|0.051362237616264|0.11754535988652|104.58339897912|163.65784962233|1219.1384652945|0.526|0.368|0.26634|19|6|0.0064083391608392|0.087090804195804|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2025-04-06 08:45:45|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-256.86281533635|1|16.742147882781||1|0|0|197.25|0.12824|40|0.12823884879101|40|40.58|0.18912|0.35092|0.47210314434141|0.74556171181632|89.320796914496|649.63473869583|547.91666666667|0.684|0.447|0.46517|38|21|0.0086945136186771|0.12819897535668|257.64999389648|2025-01-19|-0.5|1994-05-01|2.65566|1996-08-11
2025-04-06 08:45:46|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-206.96246782398|23|13.619154822349||0|0|0.26023|154.73|-0.14117|10|-0.14116884883409|10|37.44|-0.00159|0.04743|0.051773550479779|0.13861120458778|131.94160582957|223.7648651999|365.01532898187|0.75|0.5|0.19086|16|8|0.0028649436392915|0.055643220611916|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2025-04-06 08:45:48|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-109.91028055806|6|11.30197599616|0.3745|-1|1|0.37448|68.72|-0.09442|25|0.20254844694379|32|35.44|0.10149|0.20015|0.21854306691572|0.41143670393637|3596.5084802348|15454.72964686|3014.0351790801|0.621|0.364|0.27479|66|33|0.003881412116041|0.095575230375427|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2025-04-06 08:45:50|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-2.2468939443563|127|0.34228130248302||0|0|0.91751|1.22|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|0.7625000178814|0.679|0.357|0.5143|28|15|0.0045435870384326|0.16601607385079|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2025-04-06 08:45:51|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|-20.084789364174|24|1.4815963402836|0.3255|-1|1|0.32546|15.13|-0.12383|13|-0.12382812613505|13|35.5|0.06105|0.13613|0.2367832105794|0.35345927064611|146.51261242667|165.2223966199|104.34482837545|0.5|0.375|0.26831|8|4|0.0015124755700326|0.077331009771987|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.22782|2024-07-28
2025-04-06 08:45:51|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-74.739653010075|16|4.7315509779269||0|0|0.16513|57.18|0.13207|34|0.13206608039288|34|41.33|-0.03934|0.01635|0.22803170873716|0.46860101722413|152.63032053982|204.35448398|448.47059062883|0.5|0.333|0.25629|6|3|0.0068822053231939|0.06974174904943|83.319999694824|2024-10-20|-0.12648|2020-04-12|0.18268|2020-04-26
2025-04-06 08:45:52|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|-276.23697969613|5|37.234924536617|0.1374|-1|1|0.13742|162.57|8.28998|82|8.2899846091866|82|41|0.97976|1.36302|2.6409244502308|3.2122216944337|4716.2551462158|2447.4217558708|1464.5946102453|0.4|0.3|0.55864|10|4|0.016389106280193|0.18814719806763|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2025-04-06 08:45:53|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|-396.13210964774|9|21.399871510184|0.1068|-1|1|0.10678|318.11|1.3075|131|1.3075030653024|131|37.73|0.05577|0.10133|0.11300916014069|0.25907614000938|1322.9445919454|5711.8900790212|15748.019225508|0.613|0.339|0.18453|62|30|0.0031172560715807|0.059947754580315|422|2024-12-01|-0.2702|1987-10-25|0.26657|2009-07-26
2025-04-06 08:45:55|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-32.379549499569|7|2.7665165252877||0|0|0.219|22.61|-0.35753|20|-0.22327129638801|15|37.19|0.07285|0.18499|0.36934191631568|0.5189636165791|391.94643732124|467.77685679698|124.23076737663|0.563|0.375|0.29778|16|7|0.0027185524126456|0.1008740765391|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2025-04-06 08:45:56|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|-380.6375948111|3|22.190864123231||0|0|0.0159|315.05|-0.13899|34|-0.13899196293307|34|45|0.1107|0.19624|0.23200278828253|0.43129614676466|999.5492380656|2052.5246764986|34244.563269325|0.529|0.324|0.21523|34|12|0.0048928263707572|0.066578916449086|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2025-04-06 08:45:57|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|241.76297888002|31|19.871103608674|0.1672|1|2|0.14207|245.26|-0.30698|24|-0.17989139752243|14|39.26|0.04251|0.1391|0.13640485122959|0.28224090545215|251.38529226469|523.02640161696|1615.678455706|0.652|0.391|0.28769|23|10|0.0053536012861736|0.094859603429796|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2025-04-06 08:45:58|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-284.43123355721|21|23.797642625255|-0.0008|-1|1|-0.00076|235.74|0.32516|20|0.32516298113702|20|41.08|0.13896|0.31612|0.461024459656|0.71546152694122|1116.6750501124|2344.6329750158|3922.4625044153|0.692|0.462|0.30984|26|14|0.0066095036764706|0.10615097426471|304.39001464844|2024-10-20|-0.49439|2016-10-09|0.53886|2022-08-07
2025-04-06 08:45:59|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-106.61945041741|36|10.653149554217||0|0|0.3598|65.39|0.11074|63|0.11073663426868|63|44.82|0.02708|0.11346|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|493.50942935584|0.536|0.357|0.33475|28|12|0.0039141317829457|0.099054232558139|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2025-04-06 08:46:01|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|-72.246484238218|7|5.8229946952099||0|0|0.20333|51.72|-0.16338|41|-0.16337844518876|41|44.76|0.10236|0.20235|0.23953056849977|0.42089769310619|1924.7675532034|7385.2332609923|47018.183182686|0.595|0.405|0.22208|42|16|0.0045810498409332|0.076077608695652|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2025-04-06 08:46:02|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|-642.67227395092|1|32.560280315746||1|0|0|538.24|0.36595|98|0.36595264075326|98|41.91|0.05925|0.20956|0.26093585145376|0.48570913464198|7611.6184224208|32300.666337647|17418.770394337|0.518|0.321|0.22569|56|18|0.0041617980400511|0.079046335747763|661.30999755859|2025-02-16|-0.61111|1990-05-20|0.53226|2001-04-01
2025-04-06 08:46:03|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|216.2034920557|71|10.867351489936||0|0|0.15169|225.04|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1106.9355343367|0.6|0.36|0.17392|25|12|0.0031748990435707|0.050009096705632|247.00999450684|2025-04-06|-0.2|2008-10-12|0.17072|2007-11-11
2025-04-06 08:46:04|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-189.14987260171|46|15.249122878142||0|0|0.36973|136.9|0.01344|23|0.013444280371419|23|36.71|0.00984|0.08548|0.094255800269775|0.16973646519245|247.05502461243|512.04609420589|622.27269952948|0.588|0.441|0.19954|34|14|0.0026309976798144|0.064508445475638|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2025-04-06 08:46:05|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|-294.53423554177|7|22.422646483673||0|0|0.01819|231.5|0.06222|38|0.062223854098374|38|33|0.00635|0.10413|0.1467868574088|0.23415240417925|302.90827556812|402.84033376325|894.16765337028|0.556|0.389|0.23734|18|4|0.0051462333333333|0.07671335|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2025-04-06 08:46:07|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
2025-04-06 08:46:09|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
2025-04-06 08:46:10|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|-16.700196904622|13|1.7335530240578|0.1649|-1|1|0.16487|10.84|-0.13606|9|-0.13606440859193|9|37.75|0.00045|0.08417|0.095652450702645|0.033289015428146|126.17356600526|105.21581474084|13.845957371087|0.625|0.375|0.4662|8|5|-0.0013717197452229|0.12980926751592|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2025-04-06 08:46:10|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|-174.33319617022|2|12.031064830585|0.1551|-1|1|0.15506|127.02|0.0219|31|0.021895249579873|31|30.22|0.01389|0.06616|-0.03511559254228|-0.0077380255084542|68.573204630916|95.295708074135|426.95797190947|0.5|0.278|0.17976|18|7|0.0035169724770642|0.055747981651376|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2025-04-06 08:46:11|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-496.79555798966|4|22.917588749446|0.0473|-1|1|0.04729|416.19|-0.06237|25|-0.062372555493934|25|27.74|-0.03543|0.01985|0.021088871023691|0.13446507647277|85.79055316909|664.47924709321|9373.6485828324|0.556|0.333|0.18734|54|22|0.0040926249167222|0.062327788141239|499.86999511719|2024-11-17|-0.22447|2000-05-21|0.3059|2003-03-23
2025-04-06 08:46:13|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-70.926262038108|44|5.8569417941262||0|0|0.31337|55.02|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|3417.3913024163|0.667|0.381|0.29727|42|21|0.0053122197640118|0.09787342920354|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2025-04-06 08:46:14|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|-100.50935815278|13|7.8047856440263||0|0|0.18031|71.1|0.33393|56|0.3339283564429|56|35.57|0.04185|0.11583|0.17523357033627|0.1783761534031|395.624296701|297.75084100713|286.1166896687|0.643|0.5|0.18315|14|5|0.0033126078431373|0.061788588235294|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2025-04-06 08:46:15|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-230.89910761061|18|13.06657841217||0|0|0.11249|212.94|-0.14128|8|-0.14127937556051|8|37.43|0.0401|0.13662|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1217.4957417269|0.571|0.321|0.24006|28|13|0.0037644600938967|0.080397511737089|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2025-04-06 08:46:16|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-57.966599641229|22|4.7822002364481|0.1735|-1|1|0.17347|42.55|-0.1655|10|-0.16550493291877|10|32.63|0.04599|0.17751|0.14086424528267|0.32102989607393|47.093485777047|677.09959004674|295.89707161637|0.658|0.421|0.39451|38|18|0.0057077557494052|0.13326641554322|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2025-04-06 08:46:17|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-185.56799598475|79|10.520165429976||0|0|0.31862|145.25|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|683.52941176471|0.632|0.421|0.21053|38|15|0.0025962014976174|0.06791154526889|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2025-04-06 08:46:19|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-129.28646064388|7|12.802153191921|0.2688|-1|1|0.26883|83.58|0.74636|20|0.74635783144667|20|45.2|0.20703|0.49481|0.8868301545007|1.1806091493776|1995.1536288898|1355.4218615615|317.79469298721|0.6|0.4|0.29171|10|3|0.0063577947598253|0.11392449781659|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2025-04-06 08:46:19|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-14.549310777595|57|2.1139370116956||0|0|0.81236|7.47|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|14.291179882862|0.375|0.25|0.37541|8|3|-0.0024904482758621|0.13684848275862|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2025-04-06 08:46:20|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-36.863240632528|36|3.0760801345487||0|0|0.3472|24.95|-0.1272|13|-0.12719798078034|13|35.1|0.03136|0.15311|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|3723.8806181269|0.442|0.385|0.26541|52|12|0.0040768387096774|0.092860897849462|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2025-04-06 08:46:21|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|-171.13036050012|1|17.018453245727||1|0|0|111.94|-0.32223|34|-0.32223298644133|34|44.15|0.08925|0.2453|0.18565336341045|0.2789458261641|210.15337030016|439.2342844337|1092.0975847942|0.5|0.37|0.37279|46|17|0.0053324470704087|0.13297415558838|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2025-04-06 08:46:22|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-57.508877287663|4|4.040425780865||0|0|0.13328|42.01|-0.04474|26|-0.044737886926934|26|29.3|-0.07347|0.01704|-0.2052034435628|-0.10057100041785|20.58675657355|65.024881452336|161.14307178099|0.6|0.4|0.27769|10|5|0.0037238513513514|0.097081148648649|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2025-04-06 08:46:25|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|-167.9236840614|7|15.199996158622|0.2781|-1|1|0.27811|108.68|-0.2152|8|-0.096676300331387|19|36.25|0.05493|0.12292|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|690.90911295554|0.6|0.35|0.23688|20|11|0.0039886183310533|0.073161299589603|189.49000549316|2024-12-15|-0.25341|2020-03-22|0.32116|2020-03-29
2025-04-06 08:46:26|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-54.10868745851|75|5.5695626133266||0|0|0.50623|33.7|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|2005.9524889943|0.533|0.333|0.2892|30|13|0.0050052097902098|0.098215043706294|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2025-04-06 08:46:27|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-104.68448272931|13|9.9614944974168|0.2475|-1|1|0.24753|71.5|-0.01599|28|-0.015992814641063|28|28.71|-0.10825|-0.0042|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|220.67900195279|0.286|0.143|0.28048|14|3|0.0040665700483092|0.096655048309179|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2025-04-06 08:46:27|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-374.81352395171|4|27.193421312522|0.1201|-1|1|0.12013|283.31|0.29075|21|0.29075253219491|21|37.35|0.06253|0.16025|0.22108142340374|0.3346885395266|404.34603331875|600.52803823231|869.04911294243|0.6|0.45|0.1875|20|7|0.0042223333333333|0.068370333333333|384.04000854492|2025-02-23|-0.40966|2016-02-14|0.23152|2016-02-21
2025-04-06 08:46:28|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
2025-04-06 08:46:30|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|21.51669001093|44|3.4488617737911|-0.1676|1|1|-0.16761|23.49|0.15361|3|0.15361267711736|3|37.55|0.20988|0.70345|0.050660712598146|0.072365646252462|63.374962974324|78.091202398861|943.37348117073|0.645|0.452|0.40689|31|14|0.0090594614747307|0.11624990057995|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2025-04-06 08:46:31|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-46.762045897484|12|3.5823482001623||0|0|0.24842|33.37|-0.04697|16|-0.046967691091327|16|40.31|0.17189|0.22867|0.27606891645807|0.37805163024818|860.78029241378|918.61201665999|62.962262135632|0.615|0.423|0.25573|26|12|0.0029287629839471|0.09404328611898|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2025-04-06 08:46:32|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-34.918072768696|16|3.6643575259871||0|0|0.29372|23.18|-0.26197|11|-0.26197439186161|11|37.28|0.18945|0.28714|0.24273686868655|0.33433907240174|135.68053327429|156.61560597118|162.7809036359|0.611|0.444|0.37247|18|9|0.0061256559766764|0.12124982507289|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2025-04-06 08:46:32|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|394.20715312006|6|34.512488338292|-0.0929|1|1|-0.09291|444.21|0.15991|53|0.15990553506553|53|34.71|0.03654|0.126|0.054274042900104|0.18933574419857|141.25872321061|717.4952559429|3211.9305416167|0.742|0.452|0.18826|31|15|0.0044303515263645|0.064118982423682|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2025-04-06 08:46:33|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|-179.36244533605|9|10.107481473506||0|0|0.17306|139.77|-0.14481|11|-0.14480871891101|11|43.55|0.17199|0.26418|0.36070899087474|0.5845312882934|1404.6236587607|4716.8275655899|7679.6703430941|0.619|0.405|0.29828|42|22|0.0044919324986391|0.094851045182362|203.08999633789|2024-12-15|-0.46601|2000-04-09|0.367|2000-06-04
2025-04-06 08:46:35|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-9.9018241737853|25|1.3139413785461||0|0|0.38703|6.24|0.66118|23|0.66117979936789|23|39.63|0.27821|0.5973|0.22162293597735|0.22513396853011|236.82126975516|130.16035298884|7.5636360862038|0.526|0.395|0.43664|38|11|0.006219522875817|0.1698342745098|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2025-04-06 08:46:37|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-46.835586384081|2|4.8435286929684|0.1026|-1|1|0.10258|31.67|-0.18102|18|-0.18101645879414|18|20.93|-0.00751|0.07432|-0.029710346391236|0.045219164398692|49.031583971503|109.9905423561|323.16325979499|0.571|0.5|0.29992|14|5|0.008965612244898|0.13104578231293|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2025-04-06 08:46:37|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|-119.24816316134|1|11.956886906645||1|0|0|76.14|-0.2952|19|-0.29519577663607|19|28.25|-0.14455|-0.00791|-0.035293255088266|0.0094327793561663|53.145534388992|71.713626584164|108.7714276995|0.5|0.417|0.31376|12|3|0.0034404424778761|0.1145108259587|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2025-04-06 08:46:38|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|-204.52696881992|4|18.773988996289||0|0|0.15415|141.68|1.38163|85|1.3816293991057|85|36.25|0.09596|0.19016|0.21119622234433|0.3672038727667|3608.8947343616|14504.874304156|27246.153437034|0.617|0.4|0.2525|60|26|0.0047134297520661|0.084929012855831|219.97999572754|2025-02-02|-0.4375|1983-12-11|0.44628|2008-11-30
2025-04-06 08:46:39|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
2025-04-06 08:46:41|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|-139.18716900906|21|11.726651267294||0|0|0.26903|109.2|0.03539|16|0.035390606618548|16|28.08|-0.07816|0.00236|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|657.0396596519|0.577|0.346|0.16407|26|11|0.0033264266666667|0.052470093333333|190.58999633789|2024-11-10|-0.31891|2012-09-09|0.17912|2020-03-29
2025-04-06 08:46:42|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-103.94568451219|4|12.021895117141||0|0|0.22233|56.77|-0.27769|14|-0.2776892232987|14|33|0.00334|0.08531|0.16089160823739|0.14091048902179|225.17266756345|167.94906286432|208.1774825992|0.5|0.45|0.27118|20|6|0.003023197586727|0.083257797888386|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2025-04-06 08:46:43|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-25.102359373182|6|2.6174531243941||0|0|0.13529|16.49|-0.12504|12|-0.12504039459153|12|30.69|0.00754|0.21538|0.30116677332977|0.37057230251522|357.87992239274|335.728194045|90.20787282117|0.625|0.438|0.36899|16|5|0.004955564516129|0.13264463709677|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2025-04-06 08:46:44|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|-8500.513745327|16|449.33926608841||0|0|0.10461|7410.9302|-0.19092|7|0.12402565320664|40|42.52|-0.25158|0.45217|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|74109.301757812|0.587|0.37|0.2748|46|16|0.014244175545408|0.085787721968544|9964.76953125|2024-10-20|-0.375|1990-09-23|19.4|1993-10-03
2025-04-06 08:46:45|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-77.148901567402|4|12.389633690497|0.2831|-1|1|0.28307|34.8|0.33903|31|0.33903450801455|31|27.63|0.18067|0.32802|0.31844133540853|0.52191718434197|147.05916111548|291.47175866231|78.929460459569|0.625|0.5|0.68221|8|6|0.012921875|0.22517924107143|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2025-04-06 08:46:47|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-342.42222173565|6|50.826572284279|0.5477|-1|1|0.54774|145.66|-0.11999|29|-0.0035423079852395|10|29.23|0.00544|0.12458|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|468.36013464777|0.591|0.364|0.34359|22|10|0.0058957407407407|0.10592665123457|744.55999755859|2021-08-15|-0.38353|2025-04-06|0.4564|2017-09-10
2025-04-06 08:46:48|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|-199.40043890283|1|14.571566072074||1|0|0|144.4|0.04012|26|0.040120953626493|26|30.7|-0.00287|0.05036|0.061337137907567|0.17681456210786|146.81425450924|434.1391167721|721.27867429936|0.533|0.367|0.21784|30|10|0.0034174701411509|0.071917839305103|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2025-04-06 08:46:49|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|-705.77998225444|7|63.373278215018|0.0314|-1|1|0.03135|497.13|1.33412|66|1.3341242356742|66|34.36|1.06188|1.2001|1.7366724703441|2.2858743467571|20749.834106828|57553.453611696|88773.214779695|0.611|0.472|0.33384|36|15|0.0090409251810137|0.11031683829445|715.98999023438|2025-02-23|-0.36232|2002-07-28|0.63432|2004-06-27
2025-04-06 08:46:50|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|66.219642783432|34|6.8404763568304|0.2602|1|2|0.24142|66.54|-0.08692|17|-0.086923621770833|17|35.89|0.0873|0.25868|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|194.16399190754|0.421|0.263|0.34488|19|4|0.0047018601398601|0.10875841958042|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2025-04-06 08:46:51|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-38.403815118607|5|4.4046048615164|0.2919|-1|1|0.29187|23|-0.19444|15|-0.19444444970059|15|35.63|0.12472|0.2334|0.27483590122031|0.44397290280434|191.68733434045|353.8267178138|301.04712567986|0.625|0.438|0.3243|16|6|0.0043212543554007|0.1035487630662|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2025-04-06 08:46:52|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|247.04556458648|51|5.9665893271612|0.2394|1|1|0.23936|264.33|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|3000.3402268143|0.689|0.422|0.3134|45|25|0.0060210732323232|0.10453508207071|277.36999511719|2025-02-09|-0.61951|2002-10-13|0.89744|2002-10-20
2025-04-06 08:46:54|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|-83.926957759929|13|5.0048197619359||0|0|0.15078|65.73|-0.19358|31|-0.19358200855608|31|31.55|0.01606|0.0726|0.04870426915828|0.11380517965355|264.33744726198|1552.2205752003|11531.579681006|0.635|0.446|0.17765|74|30|0.0029178312739668|0.056213885811675|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2025-04-06 08:46:55|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|-181.58204340563|5|15.846513349567||0|0|0.23826|118.04|-0.12133|44|0.50769044328358|55|56.6|0.21411|0.28893|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|634.62364782059|0.7|0.3|0.22992|10|5|0.0044263333333333|0.068668631578947|200.48500061035|2025-02-09|-0.28496|2020-03-22|0.29681|2020-03-29
2025-04-06 08:46:56|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-47.245422976358|35|6.6584741728649||0|0|0.34034|26.05|-0.41156|33|-0.41156308569046|33|28.56|-0.03709|0.0774|0.1342753044126|0.24890128673884|81.232322085124|189.51075985333|80.950898042318|0.667|0.444|0.41207|18|7|0.0048337773722628|0.13918|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2025-04-06 08:46:56|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|-2146.4270316691|14|146.72455107453||0|0|0.14865|1673.98|-0.04914|16|-0.049138139698683|16|30.45|0.04982|0.13403|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|122188.31931696|0.563|0.359|0.21664|64|24|0.0052279612640163|0.071522635066259|2402.5148925781|2024-11-17|-0.34513|1989-05-21|0.39559|2022-11-13
2025-04-06 08:46:59|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|-212.93112642411|5|18.889543158623|0.1959|-1|1|0.19592|150.01|0.57797|94|0.64232974934126|53|32.83|0.02084|0.12396|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|867.10983307722|0.611|0.333|0.31056|18|9|0.0060839495798319|0.10031040336134|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2025-04-06 08:46:59|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|172.26705062645|27|13.907958606139||0|0|0.02732|174.88|0.0376|54|-0.1915602110263|22|32.35|-0.07328|0.03039|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|672.35679870784|0.647|0.412|0.27949|17|7|0.0052563194444444|0.09148546875|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2025-04-06 08:47:00|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|34.514191461589|20|5.6504704418767|0.3813|1|2|0.24288|40.58|-0.42701|8|-0.11479907542286|17|35.56|-0.13125|-0.02477|-0.02533808886584|0.10855275102669|75.519647118486|131.79924103123|138.97260537938|0.444|0.333|0.4212|9|2|0.0055300589970501|0.13668430678466|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2025-04-06 08:47:01|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-178.79549390942|31|13.86863907303||0|0|0.31358|123.37|0.1761|53|0.17609823035761|53|38.81|0.06663|0.16242|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|704.97144426618|0.563|0.375|0.24991|16|5|0.0052558525345622|0.090799969278034|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2025-04-06 08:47:02|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
2025-04-06 08:47:04|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
2025-04-06 08:47:05|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|231.2586741793|23|19.891393246081|0.2027|1|2|0.12422|262.28|-0.2185|10|-0.21850196322809|10|25.05|-0.16712|-0.04581|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|635.0605414635|0.579|0.421|0.27199|19|6|0.0056746787148594|0.090497168674699|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2025-04-06 08:47:06|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-132.36906814052|13|7.5180053693508||0|0|0.11472|105.03|0.24884|62|0.2488420988384|62|32.24|-0.00069|0.05276|0.035883228082057|0.078494757855987|149.41446550896|294.2571582974|777.99999095775|0.652|0.391|0.2329|46|23|0.0030341137123746|0.075148474916388|139.875|2024-10-20|-0.39107|2020-03-22|0.45165|1998-10-18
2025-04-06 08:47:07|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|-185.25755366576|1|16.219768712563||1|0|0|133.87|1.42836|70|1.4283594595763|70|28.28|-0.00684|0.11075|0.19073572107408|0.38788699413638|143.8150304711|406.78218824597|588.69831338879|0.556|0.389|0.37122|18|7|0.0066915324165029|0.12258634577603|183|2025-01-19|-0.30984|2022-03-13|0.31953|2016-11-13
2025-04-06 08:47:08|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-53.833927263499|51|5.2413095201654|0.5311|-1|1|0.53112|36.46|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|158.1092798303|0.694|0.444|0.27848|36|21|0.0032606682206682|0.099581227661228|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2025-04-06 08:47:10|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-131.731083731|9|9.5453621083298|0.2199|-1|1|0.21995|95.65|-0.12974|4|-0.12973734522183|4|34.05|-0.06629|0.05943|0.016381048104996|0.12204306384571|13.952825447931|134.57408977851|814.04256617769|0.591|0.409|0.32935|44|19|0.0048110756972111|0.10969972111554|157.9799041748|2024-08-04|-0.62837|2006-05-21|0.98446|2014-01-12
2025-04-06 08:47:11|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-41.647985430933|60|3.4009952453695||0|0|0.22929|30.15|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|183.28266395255|0.5|0.333|0.35773|6|1|0.0045062202380952|0.1070287202381|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2025-04-06 08:47:11|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|-126.74748061441|9|6.6424936398626||0|0|0.15859|102.66|-0.1374|11|-0.13739571312999|11|41.55|-0.03388|0.02687|0.010305003450964|0.13592686122198|32.813783974967|244.15558589901|2020.8662441714|0.625|0.375|0.22396|40|19|0.0029206706586826|0.06738245508982|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2025-04-06 08:47:12|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
2025-04-06 08:47:13|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|-91.55386882527|13|4.1194515076057|0.0591|-1|1|0.05911|75.77|-0.08113|15|-0.081127346643859|15|30.72|-0.00797|0.0521|-0.0028030599138894|0.053724080387272|44.157255711667|265.72073807445|50513.32908816|0.566|0.368|0.16755|76|30|0.0035386706433745|0.055542492543673|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2025-04-06 08:47:16|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-30.98750852127|7|1.8728922649893|0.0479|-1|1|0.04789|25.45|0.05361|20|0.053606569097931|20|60.17|0.10196|0.19448|0.054201391518539|0.054201391518539|111.1347828|111.1347828|89.360959171353|0.333|0.333|0.20126|6|2|0.0010434059945504|0.07483863760218|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2025-04-06 08:47:16|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|54.07511870127|28|0.80329396969379|0.2234|1|2|0.16939|56.47|-0.28705|18|-0.17210942827856|58|29.55|-0.13876|-0.06515|-0.060376114717792|-0.025412245825115|52.850677172598|84.780038223323|289.58974984976|0.636|0.364|0.30218|11|5|0.0057348011363636|0.10732875|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2025-04-06 08:47:17|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|-219.08165568448|1|14.178916280621||0|0|0|172.02|0.10487|22|0.10487182413272|22|32.3|-0.01543|0.04596|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|3747.7123867953|0.58|0.36|0.19036|50|22|0.0032531455108359|0.063195690402477|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2025-04-06 08:47:18|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|-119.32942588853|7|17.60980862951||0|0|0.38108|59.41|-0.05246|20|-0.052460205505313|20|34.2|0.39247|0.55079|0.23029173025115|0.23029173025115|158.37622957055|158.37622957055|594.6947067924|0.4|0.4|0.30029|10|1|0.0079009482758621|0.092742787356322|155.83999633789|2025-01-26|-0.35515|2022-02-27|0.37611|2023-08-06
2025-04-06 08:47:19|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-74.492656012843|13|3.1451058440904||0|0|-0.02451|66.05|-0.07507|23|-0.07507397720538|23|37.8|-0.02185|0.00716|0.039092777032883|0.08690709817952|187.09274262474|361.19922863357|1860.5634912379|0.659|0.455|0.14704|44|25|0.002331976119403|0.047397767164179|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2025-04-06 08:47:21|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|29.333157983574|13|1.5105492052394|0.1021|1|2|0.05493|31.11|0.22067|99|-0.23676320988526|30|47.6|-0.06679|-0.03204|-0.0080486193744626|-0.23676320988526|93.16641708|76.324|63.489797163983|0.4|0.2|0.17811|5|2|-0.00114172|0.05827712|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.14125|2025-01-12
2025-04-06 08:47:22|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-68.895232270453|4|4.6432438266688|-0.0253|-1|1|-0.02531|56.71|-0.22222|24|0.013961965897778|28|32.59|0.0423|0.14388|0.10461433071042|0.19204217887456|114.910428238|315.84969909751|1488.4514418943|0.647|0.412|0.29556|34|16|0.0048495499549955|0.092973105310531|69.870002746582|2025-02-23|-0.40871|2012-06-10|0.39607|2020-03-29
2025-04-06 08:47:23|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-48.334278300815|18|3.9164257696645|0.3097|-1|1|0.30975|34.34|-0.11888|8|-0.11887990844492|8|29.33|-0.10635|-0.0089|0.046889397540702|-0.031518649489781|115.13055515828|89.797720287867|57.233333587647|0.667|0.5|0.2882|6|2|-0.00088113989637306|0.089671450777202|105.91999816895|2021-11-21|-0.18215|2024-12-08|0.28144|2022-11-13
2025-04-06 08:47:24|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-133.29772854755|35|10.187575979065|0.2872|-1|1|0.28717|101.1|0.09428|34|0.09428225974547|34|29.11|-0.00604|0.09431|0.090838286994701|0.20845703358718|148.35428410659|284.70311406541|648.0768974481|0.778|0.5|0.24092|18|10|0.0049645161290323|0.078714802867384|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2025-04-06 08:47:26|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1588.6031000799|17|164.55145010212||0|0|0.10006|1079|1.03872|36|1.0387175167652|36|27.1|0.08916|0.16739|0.19251537839203|0.27159788572221|2737.6086651502|3419.0556041706|53950|0.5|0.36|0.15929|86|26|0.0039883127396677|0.05874776736259|1769.1400146484|2024-12-01|-0.36134|2008-10-12|0.34211|2008-10-19
2025-04-06 08:47:29|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-47.599529643151|36|2.6048432652463|0.1599|-1|1|0.15993|38.66|-0.17051|12|-0.17051188108376|12|33.5|-0.08012|-0.04969|-0.017050752360606|-0.044883996778491|87.281641771912|89.64630226|111.12388281128|0.667|0.333|0.2449|6|5|0.0020015677966102|0.080311355932203|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2025-04-06 08:47:29|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|47.263249209707|71|2.3055830627068|0.2762|1|1|0.27622|52.21|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|13052.499576621|0.646|0.415|0.16037|65|31|0.0028685172560716|0.052373059224542|56.259998321533|2025-04-06|-0.57534|1984-07-08|0.22302|2008-11-02
2025-04-06 08:47:31|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-29.521255846064|35|3.9179186407859|0.5499|-1|1|0.54987|16.88|0.42274|34|0.42273929284338|34|35|0.31104|0.40108|0.37825233134249|0.70464176927779|89.819883128427|256.4646239393|7.7289375606701|0.813|0.438|0.44659|16|13|0.0021362457912458|0.14243572390572|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2025-04-06 08:47:32|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|-104.61883690533|36|11.92461253066|0.4342|-1|1|0.43422|60.29|0.21851|33|0.21850791114914|33|33.05|-0.04594|0.03521|0.043068970218981|0.089045740721678|93.058105053982|140.43992514084|446.59259937427|0.525|0.325|0.27643|40|17|0.0033282461311717|0.093094458364038|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2025-04-06 08:47:33|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-369.79908939286|31|25.540533052829|0.159|-1|1|0.15902|303.09|0.28454|42|0.28454381150882|42|34.36|0.1585|0.22803|0.38007871555324|0.52901284950211|1153.8348200693|1569.2703436821|1332.2637201665|0.643|0.5|0.23913|14|4|0.006888590998043|0.080837397260274|495.67990112305|2024-08-04|-0.25445|2020-03-15|0.37002|2020-04-12
2025-04-06 08:47:34|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-70.358856015717|16|5.5596185701804||0|0|0.24971|51.41|0.13069|54|0.13069304238229|54|35.75|0.01977|0.08319|0.080845487553833|0.15448495695932|297.47007242437|895.66483474464|491.96173000722|0.583|0.417|0.18894|48|18|0.0020038186019642|0.061693876372039|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2025-04-06 08:47:35|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|-119.82459686615|6|12.418032481994|0.3029|-1|1|0.30294|71.63|-0.28743|14|-0.28742807466807|14|37.08|0.09966|0.19729|0.10510479400861|0.18010604483959|119.41187580031|163.55550719122|587.13113420723|0.5|0.417|0.24228|12|4|0.0055614888888889|0.071380222222222|179.69999694824|2024-06-02|-0.22386|2025-04-06|0.37897|2024-03-03
2025-04-06 08:47:37|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-170.38606083985|36|14.686187150066||0|0|0.34165|113.42|-0.07356|7|-0.073562678953962|7|33.57|-0.06545|0.08637|-0.020437571012403|0.13515462750324|-1.0899264283812|47.010651605991|2520.4444037543|0.636|0.455|0.39121|44|16|0.0061030555555556|0.12078898809524|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2025-04-06 08:47:38|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
2025-04-06 08:47:38|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-164.40004356943|5|13.410429663931||0|0|0.16484|116.88|0.09619|18|0.096185470004055|18|37.75|0.24151|0.34649|0.41071847448436|0.5671997162179|15868.871018891|18073.275719657|11026.415430451|0.591|0.432|0.27044|44|20|0.0056571711711712|0.098488534534535|174.80000305176|2025-01-26|-0.37154|1995-12-17|0.43325|2009-03-29
2025-04-06 08:47:40|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|-94.919682136206|21|11.351560788363||0|0|0.47934|54.43|-0.10497|44|-0.10496576897175|44|35.78|-0.09627|0.26183|-0.055273148110257|0.0055455755480862|-5.9792437877552|27.859582301935|139.5641033466|0.425|0.325|0.43052|40|6|0.0070131909028256|0.14956974500345|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2025-04-06 08:47:41|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-61.555864015975|6|6.7827878527371|0.2914|-1|1|0.2914|37.18|-0.2086|6|-0.20859730308396|6|30.63|-0.03599|0.07685|0.05813862010409|0.14997898479293|107.27439622599|183.24682216385|223.97590030588|0.625|0.438|0.30815|16|9|0.0041756363636364|0.09476002020202|73.669998168945|2025-01-26|-0.21726|2019-05-26|0.36382|2024-03-03
2025-04-06 08:47:42|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-129.75347593713|14|5.7244913686917||0|0|0.10413|108.23|0.01002|16|0.010022044552768|16|33.34|-0.03554|0.01531|-0.0093891826373306|0.047777944095461|28.272500913839|198.08686995372|8522.0476364083|0.643|0.357|0.1692|70|35|0.0026729356625479|0.054419833830422|141.78999328613|2024-12-01|-0.22115|2003-01-12|0.42754|1980-09-21
2025-04-06 08:47:43|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|56.515534453257|32|7.0854219144774|-0.0742|1|1|-0.07422|58.5|-0.14237|13|1.5432183276648|91|31.77|0.09918|0.19194|0.13955181231088|0.26522524801402|113.38482279619|198.08392719661|158.10810810811|0.615|0.462|0.35832|13|7|0.0043064864864865|0.10717472972973|79.98999786377|2025-03-09|-0.36511|2019-03-03|0.33603|2020-08-30
2025-04-06 08:47:44|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-47.400403257531|4|5.1784678288044||0|0|0.2087|29.12|0.01078|41|-0.024933241101225|35|32.73|-0.01845|0.0778|-0.0048413739583449|0.011415936955405|23.591137510353|53.951049827627|258.8444519043|0.646|0.354|0.32824|48|22|0.0039436277001271|0.11384088310038|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2025-04-06 08:47:46|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-73.002265695997|43|8.1874223564293||0|0|0.70593|40.99|0.14923|74|0.14922910658338|74|33.73|0.01914|0.07476|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|256.18751049042|0.567|0.367|0.21698|30|15|0.0025184060721063|0.072579259962049|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2025-04-06 08:47:47|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-129.99075650598|22|7.7589639946939|0.0133|-1|1|0.01326|114.6|0.2503|46|0.25029604099949|46|43.93|0.11698|0.16887|0.023333792656684|0.022770055065206|105.41227979176|108.2072190365|404.66101592178|0.714|0.429|0.18854|14|9|0.0032791509433962|0.057813679245283|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2025-04-06 08:47:48|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|-140.28253665385|5|13.87751298089||0|0|0.15505|91.55|-0.44803|4|0.44830980452185|84|34.65|-0.05864|0.07084|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|2860.9375527361|0.559|0.324|0.31545|34|14|0.005853883248731|0.10759127749577|161|2024-12-22|-0.37363|2017-08-27|0.58015|2004-01-11
2025-04-06 08:47:48|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-91.412029771327|1|8.0073428247765||1|0|0|62.1|0.08626|68|0.086263889535718|68|46.86|0.1659|0.28733|-0.023214780809884|-0.016036727339815|54.872932536526|68.996693112623|238.84614797739|0.545|0.364|0.27964|22|8|0.0030581959262852|0.090800989330747|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2025-04-06 08:47:49|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-331.02859086941|6|17.147993952727|0.1433|-1|1|0.14331|268.76|0.20473|80|0.95582407333891|89|43.08|0.03284|0.09614|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1244.2592824961|0.708|0.417|0.19226|24|14|0.0033742733397498|0.058658103946102|365|2024-12-22|-0.224|2008-10-12|0.24076|2008-05-04
2025-04-06 08:47:51|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
2025-04-06 08:47:52|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-11.136938832095|45|1.0522101860999||0|0|0.23555|10.58|-0.00216|28|-0.0021629223661656|28|29.2|-0.1375|0.03486|-0.11127258313625|0.0012336678384168|32.467018856344|74.007337260871|34.030234389772|0.5|0.4|0.36445|10|3|0.0013342857142857|0.12992922619048|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2025-04-06 08:47:53|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-173.85439799239|51|10.353133274481|0.1905|-1|1|0.19052|136.64|-0.10462|17|-0.10461755566925|17|35.24|-0.0383|0.00894|0.0098012646067867|0.13641469780541|44.164250376099|324.40396048114|8593.7104730307|0.587|0.326|0.19997|46|23|0.0035916876122082|0.064681286654698|204.0344543457|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2025-04-06 08:47:54|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
2025-04-06 08:47:56|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-149.14498245525|5|9.90522720803||0|0|0.05231|120.84|0.21028|23|0.21027935280772|23|38.58|0.03652|0.11104|0.10321234751888|0.24878948013252|105.85552783754|457.77739519524|1124.0929891897|0.731|0.462|0.27965|26|13|0.0046867428003972|0.083087378351539|157.75|2025-02-23|-0.44364|2008-11-23|0.59804|2008-11-30
2025-04-06 08:47:58|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|-220.5189586994|10|18.618817531961||0|0|0.27106|152.05|0.38659|56|0.3865931085462|56|38.78|0.15432|0.28025|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|2476.3844683728|0.472|0.306|0.3404|36|12|0.0052843558718861|0.095174548042705|312.59991455078|2024-12-15|-0.48058|1999-03-07|0.47584|2000-02-13
2025-04-06 08:47:59|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-5.8743783118181|31|0.66062604989781||0|0|0.28678|3.83|-0.22885|8|-0.2288490075869|8|21.1|-0.15869|0.1402|0.48097845419243|0.53814927189635|464.71011077446|240.33052419466|39.111166080801|0.5|0.3|0.50192|10|3|0.0069251452282158|0.1819446473029|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2025-04-06 08:47:59|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-147.78492630565|44|11.101642254473||0|0|0.13064|111.4|-0.23145|25|-0.23145203218833|25|35.08|0.0837|0.16535|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|395.0354557163|0.667|0.417|0.26923|12|6|0.0046664224137931|0.083525926724138|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2025-04-06 08:48:00|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
2025-04-06 08:48:01|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|-99.776485462686|5|14.063828792738||0|0|0.23986|50.58|-0.01813|38|-0.018134868154443|38|30.01|-0.77238|0.54861|0.0060851956561092|0.079607556227515|0.95024883078406|20.306106339066|1245.8128705398|0.487|0.359|0.32079|78|26|0.024933752665245|0.097760618336887|113.59999847412|2024-12-08|-0.97695|1993-05-09|48.57143|1993-05-02
2025-04-06 08:48:03|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|86.701066718395|11|1.9230551523283||0|0|-0.00981|91.89|-0.065|19|-0.06499728539847|19|39.45|0.08261|0.22597|0.16650833513168|0.29359763395196|250.4967494619|436.3780311498|1750.28570266|0.6|0.35|0.29184|40|20|0.0050646788413098|0.10371268891688|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2025-04-06 08:48:04|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
2025-04-06 08:48:05|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-345.439438977|136|32.234118723375|0.7739|-1|1|0.77393|254.91|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|67.631530387989|0.25|0.167|0.17035|12|3|0.0001528125|0.06519849609375|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2025-04-06 08:48:05|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|90.715343523318|42|6.4824065983978|0.2991|1|2|0.27361|92.63|-0.16892|16|0.014789543565422|16|42.09|0.20606|0.27944|-0.051955677853362|-0.01497142319092|69.943593555286|91.770399842369|577.13396670779|0.545|0.364|0.25946|11|3|0.0054886904761905|0.080415952380952|109.99500274658|2025-02-02|-0.37143|2020-03-22|0.50406|2020-04-12
2025-04-06 08:48:06|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|-155.46953414289|4|8.9065113809641|0.0527|-1|1|0.05273|123.41|-0.02314|66|0.11073251935177|45|35.29|-0.00948|0.05693|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1431.6705951337|0.571|0.333|0.20121|42|20|0.0028994276094276|0.062808255892256|157.86000061035|2025-02-23|-0.28708|2001-09-23|0.33703|2020-04-12
2025-04-06 08:48:08|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|-119.30838690019|8|12.546128305516|0.3867|-1|1|0.3867|79.49|0.75|62|0.750004670764|62|53.6|0.59178|0.70689|0.299245638136|0.25812217829884|185.24675708|134.092|415.96020578205|0.3|0.2|0.3161|10|3|0.00492605893186|0.10343987108656|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2025-04-06 08:48:09|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|31.268783888097|36|2.4162125390058|0.4303|1|1|0.43029|34.57|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|224.77242807277|0.571|0.4|0.35911|35|10|0.0043611972371451|0.11482584036838|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2025-04-06 08:48:10|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|-106.13663176288|4|6.3488772034313||0|0|0.08499|82.36|0.13363|25|0.13362720914928|25|29.67|-0.03047|0.04092|-0.04663850212172|-0.04663850212172|80.768958690063|80.768958690063|126.70769324669|0.333|0.333|0.19149|12|3|0.0020239554317549|0.067720557103064|113.06999969482|2025-02-23|-0.34613|2020-03-22|0.30544|2020-04-12
2025-04-06 08:48:11|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
2025-04-06 08:48:12|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
2025-04-06 08:48:13|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|-398.12390906673|16|22.951720361589||0|0|0.13477|327.29|0.28184|54|0.28183660179587|54|28.43|-0.0012|0.06628|0.063748298838742|0.14297982769278|393.2885441705|1890.6515954878|24243.703908502|0.598|0.39|0.15941|82|30|0.0032486658141517|0.05458910912191|481.26000976562|2024-10-20|-0.22852|2001-09-23|0.28067|2009-07-26
2025-04-06 08:48:14|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-54.734053413782|83|5.4863512650839||0|0|0.6615|36.71|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|2198.2035944814|0.5|0.34|0.21629|50|19|0.0028029811128127|0.067430040837162|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2025-04-06 08:48:15|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-27.725381892657|87|2.1384604910135||0|0|0.56097|19.73|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|76.207029769668|0.444|0.333|0.19704|18|4|0.0011967576419214|0.071755032751092|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2025-04-06 08:48:17|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|181.61727780398|23|11.905817025017|0.1881|1|1|0.18806|194.58|0.12186|42|0.12186037929455|42|36.77|-0.07813|0.05493|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|4864.5000457763|0.513|0.41|0.28908|39|13|0.0049848695054945|0.093981037087912|220.92999267578|2025-03-30|-0.31931|2000-04-16|0.5265|2008-03-02
2025-04-06 08:48:18|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-186.82704002787|24|14.219848100109||0|0|0.29036|126.92|-0.01863|50|-0.018627513993718|50|30.21|-0.0015|0.05361|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|723.6031444935|0.588|0.382|0.22295|34|15|0.003366619047619|0.070898066666667|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2025-04-06 08:48:19|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-389.66485708544|1|26.924037792508||1|0|0|288.57|-0.02386|32|-0.023860547685244|32|33.91|0.06635|0.10741|0.12885958475571|0.27212109850973|137.06413657123|281.6096497949|1028.037087501|0.818|0.5|0.20027|22|15|0.0039842761394102|0.059445482573727|400.80999755859|2025-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2025-04-06 08:48:20|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
2025-04-06 08:48:21|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|-90.127555322844|8|7.4816854636532||0|0|0.25547|63.3|-0.10243|30|-0.10242584850914|30|35.48|0.02826|0.12543|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1022.6171026157|0.619|0.405|0.34183|42|21|0.0051557849031396|0.11156649298597|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2025-04-06 08:48:22|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-275.63260144121|76|17.281151547788|0.234|-1|1|0.23395|244.86|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|753.41538649339|0.636|0.409|0.23537|44|24|0.0027233093994778|0.072207767624021|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2025-04-06 08:48:23|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-37.69287910844|27|3.005126445774||0|0|0.28541|27.09|-0.01742|39|-0.017419912235022|39|32.26|-0.08008|0.05599|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|270.90000152588|0.519|0.315|0.34732|54|20|0.0040605938914027|0.11460277714932|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2025-04-06 08:48:25|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-4.7063332536837|204|0.60711108774014||0|0|0.97266|2.87|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|4.2970502264088|0.625|0.5|0.55337|8|4|-0.0041943365695793|0.16265365695793|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2025-04-06 08:48:25|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
2025-04-06 08:48:26|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-113.40886050417|36|7.4926005101471||0|0|0.02988|93.18|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|621.20000203451|0.68|0.46|0.27245|50|23|0.0036970170648464|0.090791965870307|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2025-04-06 08:48:27|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
2025-04-06 08:48:28|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-468.25044710614|24|29.655479165778||0|0|0.10686|396.57|0.09791|13|0.097909676179074|13|44.56|0.03643|0.09812|0.14658864176977|0.22372253239097|671.97017562492|913.76956856909|2309.6680580203|0.588|0.412|0.16625|34|14|0.002620078023407|0.051937717815345|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2025-04-06 08:48:30|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|64.050663213859|34|6.73614003645|0.2625|1|1|0.26247|65.32|-0.07514|17|-0.075143901792094|17|32.48|0.03121|0.20622|0.12015550034377|0.16483980722117|125.00548815181|174.10235118637|611.03837473193|0.476|0.429|0.33288|21|5|0.0056608111888112|0.10740770629371|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2025-04-06 08:48:31|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-46.34641235199|21|3.9404543807983||0|0|0.27531|32.43|-0.11333|15|-0.11333467569556|15|31.28|-0.05692|0.04522|-0.1239574438174|-0.063860970003165|14.249942584384|52.042546757928|76.757397172014|0.611|0.333|0.34911|18|11|0.0028866037735849|0.11902878216124|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2025-04-06 08:48:31|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|-32.769921607755|15|3.0491321308688|0.377|-1|1|0.377|21.45|0.08646|80|0.086462597820832|80|58|0.00298|0.07656|-0.14396973312426|-0.14396973312426|67.9689376|67.9689376|28.986487517486|0.5|0.5|0.27883|4|3|-0.0024673170731707|0.10895731707317|103.94999694824|2020-09-06|-0.2583|2025-04-06|0.32042|2023-06-18
2025-04-06 08:48:32|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-16.909861538714|16|0.95495382080662||0|0|0.2012|13.3|-0.04042|56|-0.040418466653189|56|43.19|0.19265|0.25484|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|3911.7647208351|0.556|0.352|0.22302|54|24|0.0033099403493822|0.077557622496804|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2025-04-06 08:48:33|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|-119.7123788858|8|8.4057933179701||0|0|0.16465|89.24|0.04735|30|0.047352959127987|30|47.56|0.10469|0.15165|0.18672286369547|0.28901932062502|412.09648818639|492.77071395981|564.09607828859|0.625|0.438|0.17761|16|9|0.0029759505208333|0.0534124609375|136.30999755859|2024-11-17|-0.21825|2020-03-01|0.13971|2024-03-03
2025-04-06 08:48:36|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-4.5160526371816|43|0.80285089336566|0.742|-1|1|0.74202|1.94|-0.10048|16|-0.1004784342401|16|46.5|0.07215|0.11462|0.35315806080652|-0.1004784342401|162.52437408|89.952|6.4991625876989|0.5|0.25|0.44059|4|3|-0.0072540350877193|0.14187197368421|63.549999237061|2021-08-29|-0.31971|2024-11-10|0.57439|2024-02-25
2025-04-06 08:48:36|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-101.81471881225|23|5.0916261842454||0|0|0.03806|87.83|0.11509|37|0.11508534976155|37|47.47|0.02426|0.1209|0.054282019246285|0.20292843946764|68.240845303221|373.81951591888|1240.5367623942|0.719|0.406|0.16735|32|16|0.0026069824789098|0.050210668397145|110.75120544434|2024-10-13|-0.66103|2017-01-29|0.37037|2001-10-28
2025-04-06 08:48:37|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
2025-04-06 08:48:39|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|89.48419559913|63|4.8837827533035|0.3871|1|2|0.36663|97.96|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1807.3800314677|0.59|0.377|0.24913|61|26|0.0053060248756219|0.082605930348259|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2025-04-06 08:48:40|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-6.2726222065873|4|0.68087410224104|0.1207|-1|1|0.12073|3.86|0.74648|39|0.74647887323944|39|63.5|0.32765|0.47512|0.74647887323944|0.74647887323944|174.648|174.648|1.9593908096933|0.25|0.25|0.37346|4|2|-0.0085668871595331|0.17445|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2025-04-06 08:48:41|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|178.05041411304|6|12.898377505589|-0.106|1|1|-0.10598|190.57|0.30522|99|0.3052235987251|99|37.92|0.00177|0.08825|0.046566157242603|0.18497207564634|67.146396404271|282.83108595693|4028.9641977961|0.541|0.324|0.23454|37|14|0.0040887642045455|0.069183579545454|219.2200012207|2024-12-01|-0.36879|2001-09-23|0.33761|1998-10-25
2025-04-06 08:48:42|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
2025-04-06 08:48:43|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|5.3681196537358|37|1.2673328138203|0.6563|1|1|0.65632|7.47|0.16407|42|0.16406811961373|42|88.33|0.40526|0.50701|0.16406811961373|0.16406811961373|116.407|116.407|15.465838319227|0.333|0.333|0.49903|3|1|-0.0012686046511628|0.15818850498339|71.25|2021-01-24|-0.29376|2023-11-12|0.26652|2024-12-01
2025-04-06 08:48:44|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-1.472581064217|56|0.29584368749219|0.9359|-1|1|0.93588|0.511|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|5.59693287167|0.571|0.429|0.29455|14|7|-0.0015936531986532|0.10438141414141|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2025-04-06 08:48:45|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|-6.8082362330637|2|0.61191204907766|0.1071|-1|1|0.10714|4.75|0.1153|33|0.11530402367592|33|50.25|0.16938|0.22278|-0.021341178088335|0.051117793132716|91.771681819846|110.0723029|8.3333333333333|0.75|0.5|0.36896|4|3|-0.0086509900990099|0.12405420792079|57|2021-05-30|-0.30774|2021-11-07|0.39712|2024-11-10
2025-04-06 08:48:47|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-40.241749383492|40|2.8714166010361|0.4601|-1|1|0.46008|28.2|-0.12735|49|-0.10119910423185|9|34.78|-0.02686|0.03231|0.043289817765948|0.077613842209463|166.07374114536|284.21702511267|404.59112785948|0.516|0.344|0.17764|64|23|0.0015709271523179|0.05937161589404|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2025-04-06 08:48:48|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-5.5368192809121|105|0.91512308575366|0.9565|-1|1|0.95651|2.74|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|1.3564356482855|0.5|0.3|0.48683|10|5|-0.0043370153061224|0.14274456632653|1256|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2025-04-06 08:48:49|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1661.3140133876|49|92.585966212492|0.1156|1|2|0.08979|1723.03|-0.18257|26|-0.074328190301199|18|35.47|0.03664|0.08434|0.10375253017579|0.24875445539887|409.1366999916|1406.1714555614|20684.634394694|0.6|0.327|0.14269|55|24|0.0032576888444222|0.044937063531766|2063.6799316406|2025-02-09|-0.24979|2020-03-22|0.32542|2008-09-21
2025-04-06 08:48:50|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|-271.25088986957|10|14.066485030287|-0.0004|-1|1|-0.00039|232.67|0.07239|67|0.072390246195012|67|33.48|-0.02457|0.01928|0.025029832334332|0.11421993912905|75.098461731236|361.08614711774|3118.900763796|0.652|0.413|0.14557|46|25|0.0028207876049064|0.04894788896062|300|2024-11-10|-0.16624|2020-03-22|0.17669|2022-11-06
2025-04-06 08:48:51|WEEKLY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.098614188682|75|0.40212870549805||0|0|0.6253|47.28|||0.072390246195012|67|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
2025-04-06 08:48:52|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|165.59360358833|70|9.9048012427553|0.0482|1|1|0.04815|172.62|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|47949.996738302|0.604|0.358|0.21967|53|25|0.004883955078125|0.072667119140625|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2025-04-06 08:48:53|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|-177.3704926384|1|11.204330981192||1|0|0|135.46|-0.0553|18|-0.055303666291484|18|35.02|0.10472|0.21796|0.35799975735988|0.52912147228069|3319.1832241155|7559.1693309335|17592.209099911|0.518|0.375|0.28227|56|20|0.0050464354920959|0.088871351351351|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2025-04-06 08:48:54|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|-38.912773588934|4|2.7042577993998|0.1282|-1|1|0.12821|28.9|0.76969|71|0.76969116829913|71|58.25|0.22246|0.25537|0.76969116829913|0.76969116829913|176.969|176.969|84.99999887803|0.25|0.25|0.17391|4|1|0.00034351694915254|0.062975127118644|45.619998931885|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2025-04-06 08:48:56|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-4.1150653416728|1|0.52835512342767||0|0|0|2.15|-0.25676|32|0.10365906220596|33|35.75|-0.06308|0.02381|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|13.030303608287|0.375|0.25|0.259|16|5|0.00079541958041958|0.099414108391608|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2025-04-06 08:48:56|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|-110.6847060248|5|10.801569081835||0|0|0.19211|72.5|-0.37955|16|-0.086169550547926|23|31|-0.17802|-0.08326|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|216.15980328264|0.375|0.25|0.36048|8|3|0.0061711111111111|0.12182365079365|127.5|2025-02-23|-0.21677|2025-02-23|0.2497|2023-03-05
2025-04-06 08:48:58|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-129.10356295198|17|9.3661872946227|0.2465|-1|1|0.24647|100.86|1.52024|101|1.5202410951851|101|43.59|0.11239|0.20145|0.18932622980755|0.36156707016249|787.72651219869|4268.3631571384|9792.2333409642|0.63|0.37|0.27453|46|23|0.0041215338941118|0.085386566056408|169.52000427246|2024-12-01|-0.4108|2020-03-22|0.38424|1991-12-29
2025-04-06 08:48:59|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-171.1479020251|23|11.680966222723|0.3754|-1|1|0.37536|131.93|-0.1172|11|-0.11719955396503|11|31.42|-0.00557|0.05984|0.023436210876016|0.10287507596799|97.913369866566|724.43018585171|9772.5918774677|0.581|0.365|0.16749|74|32|0.0027625990626332|0.053213527907968|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2025-04-06 08:49:00|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|-114.50561534297|7|7.765205419498||0|0|0.14632|85.94|0.67059|56|0.67059410841324|56|37.5|-0.00125|0.03762|0.030607629653827|0.13792623276467|104.22695666274|236.38084035939|350.0611206198|0.667|0.444|0.17678|18|11|0.0026230249632893|0.057348957415565|122.5299987793|2024-12-01|-0.1453|2020-03-15|0.18351|2020-04-12
2025-04-06 08:49:01|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-17.32894411176|58|1.7979813896601||0|0|0.48893|10.62|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|50.935250317777|0.583|0.417|0.30807|12|3|0.002089060665362|0.11101729941292|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2025-04-06 08:49:02|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-347.99399204803|13|26.495583369362|-0.2119|-1|1|-0.21193|346.71|0.07461|40|0.074606743726418|40|31.19|-0.06372|0.03744|0.066623243713465|0.13606533983891|170.85123981645|390.57469011319|2525.2003132886|0.472|0.361|0.22296|36|12|0.0045837709251101|0.076318352422907|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2025-04-06 08:49:04|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
2025-04-06 08:49:05|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|197.9261557911|5|11.002704289857|-0.0865|1|1|-0.08649|212.61|-0.08645|12|-0.13717943954849|9|29.98|-0.0866|-0.02973|-0.034222866818275|0.065526703265489|5.1628660996258|179.09601324047|9203.8963583058|0.667|0.386|0.22392|57|31|0.0038689492119089|0.069317542323409|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2025-04-06 08:49:06|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|-51.467315513366|5|3.7196253424775||0|0|-0.06913|46.24|-0.15247|14|-0.15247466528398|14|24.7|-0.1671|-0.07772|-0.11418951375764|-0.033325518140762|35.667495602577|76.820235259609|170.31308408162|0.7|0.5|0.23375|10|4|0.0039749402390438|0.091038645418327|54.909999847412|2024-12-15|-0.16733|2022-06-19|0.20294|2022-11-13
2025-04-06 08:49:07|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|-228.05178158515|16|13.173093454817||0|0|0.15735|176.73|-0.19846|12|-0.19846368267131|12|33.24|-0.00491|0.06557|0.059099571928364|0.11391467532276|231.93131923063|631.77946300026|13287.969174809|0.6|0.414|0.18176|70|30|0.0030125320239112|0.061148377455167|279.38000488281|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2025-04-06 08:49:08|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|1.9241550497897|23|0.34822370028333|-0.1174|1|1|-0.11742|2.33|0.91771|187|0.18858844398299|35|76.8|0.33156|0.3495|0.45396115839385|0.22208886904681|286.19553446176|149.23817181|6.9309278252249|0.6|0.4|0.29218|5|3|-0.0030903694581281|0.11282349753695|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2025-04-06 08:49:10|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|-162.4038288654|4|9.4107957610215|0.0688|-1|1|0.06881|130.59|-0.18601|11|-0.18600881181504|11|32.03|-0.00783|0.06171|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|370.15306365182|0.467|0.267|0.20737|30|12|0.0026934128630705|0.068453589211618|164.39500427246|2024-12-01|-0.23687|2020-03-22|0.26257|2009-04-26
2025-04-06 08:49:11|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-1.6498434672911|52|0.31994782322509||0|0|0.85427|0.6689|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|3.044606435483|0.5|0.5|0.4734|2|1|-0.011565541125541|0.13598852813853|32.840000152588|2021-01-31|-0.31679|2024-07-21|0.23974|2023-11-19
2025-04-06 08:49:12|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-66.372757423741|16|5.0247545458515|0.0498|-1|1|0.04977|59|-0.20621|9|-0.20621325513155|9|30.29|-0.05065|0.04187|0.0056271219796072|0.018527613771751|88.488084519637|94.02423125599|176.11940298507|0.429|0.357|0.19307|14|4|0.0025853530751708|0.061129157175399|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.20197|2020-03-29
2025-04-06 08:49:12|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-99.379583741655|5|8.8431950891778|0.1664|-1|1|0.16639|71.44|-0.09951|32|-0.02960704300988|12|31.56|0.02756|0.11761|0.049424299024684|0.2137338472807|93.674617942075|1261.7545410419|8306.9768898935|0.559|0.279|0.23209|68|26|0.0036599534883721|0.073931451162791|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2025-04-06 08:49:13|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|9.7932337358545|5|1.8082420619889|0.0319|1|1|0.03194|15.4|-0.3993|23|0.15197568565271|11|34.14|-0.04485|0.01403|-0.15149856305009|-0.015848908890329|46.603901612679|94.03958334|69.656508800545|0.571|0.286|0.33901|7|5|0.0015410288065844|0.11590432098765|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2025-04-06 08:49:15|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-6.2635777646371|16|0.71413199390952||0|0|0.29343|4.84|-0.19695|4|-0.19695192039044|4|34.17|-0.03298|-0.00861|-0.2139300055127|-0.20722594589011|48.55292096725|62.8386625|15.306767944745|0.5|0.333|0.23496|6|3|-0.006251|0.098299090909091|35.090000152588|2021-02-14|-0.24247|2025-03-02|0.29676|2025-03-30
2025-04-06 08:49:16|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|-146.51348766078|8|13.101162858768|0.2794|-1|1|0.27936|98.85|-0.18293|25|-0.18292831677783|25|25.99|-0.05789|0.00281|-0.020221581767739|0.042946390496587|8.8184350364109|209.25608842818|5681.0343639273|0.644|0.422|0.18779|90|40|0.0027548763853367|0.059944931798806|185.2799987793|2024-11-10|-0.19608|1987-10-25|0.24|1982-10-24
2025-04-06 08:49:17|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-14.157868546893|20|1.0792894901995||0|0|0.19345|10.34|-0.1189|15|-0.11890037616716|15|34.83|-0.13638|0.0697|-0.064912223438695|-0.064912223438695|74.518223500413|74.518223500413|41.195219105341|0.5|0.5|0.30389|6|2|0.00053035087719298|0.094043201754386|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2025-04-06 08:49:18|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|-141.1860212764|16|10.513114113919|0.056|-1|1|0.05601|109.21|-0.15289|9|-0.15288865609594|9|29.26|-0.08108|0.01493|-0.056914364751003|0.017116717216842|6.5916686682159|63.650164234086|2343.5622888512|0.52|0.34|0.26702|50|19|0.0041131732070365|0.090944776725304|155.55999755859|2024-11-10|-0.38352|2008-10-05|0.37914|2008-12-14
2025-04-06 08:49:19|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-177.73801807925|5|12.234583991096|0.0289|-1|1|0.02887|139.58|0.55367|48|0.55366979146624|48|38.94|0.06732|0.1721|0.19809810391707|0.32644396889474|450.45942102476|1087.6633254781|581.58334096273|0.471|0.353|0.23769|34|12|0.0028424322289157|0.075267055722892|179.08999633789|2025-02-16|-0.34705|2014-05-18|0.29319|2014-03-09
2025-04-06 08:49:21|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-50.813796558758|6|4.3420987257627||0|0|0.16535|37.96|0.29638|42|0.29638320450071|42|33.7|-0.02875|0.04204|-0.028328296921828|0.031893584168282|74.553608878968|110.57596200328|102.5945921202|0.7|0.5|0.21888|10|4|0.0017286257309942|0.081854298245614|63.487499237061|2025-02-02|-0.36379|2018-11-11|0.23183|2019-03-03
2025-04-06 08:49:22|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|224.06294721291|6|16.275114554388|-0.0867|1|1|-0.08675|241.72|1.18812|240|1.1881231285257|240|32.96|0.02965|0.14107|0.15473781656437|0.22093637386037|758.71350876828|1697.9691347547|109872.72842295|0.507|0.394|0.22247|71|21|0.0046418208955224|0.069053159914712|283.60000610352|2024-12-01|-0.35532|1998-04-26|0.36967|2001-09-30
2025-04-06 08:49:23|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-29.819679396265|9|4.4082263764121||0|0|0.47262|16.95|0.31964|20|0.31963877040431|20|23.13|-0.16572|-0.04369|-0.078649029301579|-0.10545259362575|57.504003188745|55.906747415096|40.223068363649|0.625|0.5|0.39545|8|3|-0.00018777202072539|0.1309921761658|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2025-04-06 08:49:24|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-7.1121636445368|21|1.0037116707113||0|0|0.12771|3.62|-0.2|18|-0.19999996067322|18|36.06|0.0649|0.21218|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|24.149432560592|0.5|0.313|0.32933|16|6|0.0017903015075377|0.11026948073702|42.75|2017-05-07|-0.40263|2024-03-03|0.42991|2024-07-14
2025-04-06 08:49:25|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.0229409616452|3|0.42598031895894|0.1038|-1|1|0.10381|2.59|-0.21587|10|-0.21586941368004|10|24|-0.25496|-0.14588|-0.3890193820832|-0.31106618328606|2.5731166154568|15.34126484059|4.6332734230253|0.7|0.5|0.43117|10|6|-0.006637520661157|0.15156272727273|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2025-04-06 08:49:27|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-1.7353869866703|52|0.25144565739147||0|0|0.57778|0.988|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|9.0393407876983|0.7|0.4|0.5354|10|5|-0.00160888|0.20010308|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2025-04-06 08:49:28|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-12.524915529126|77|1.1399718366843|0.4492|-1|1|0.44923|8.57|-0.05024|11|-0.050241795192085|11|31.84|-0.00056|0.07179|0.028708268969924|0.10153497662499|98.73133787452|247.19135219965|92.249727987241|0.523|0.318|0.21169|44|15|0.0015795937711578|0.0761892281652|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2025-04-06 08:49:29|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-13.800007864191|2|1.3466692117697||0|0|0.03633|9.55|-0.1742|27|-0.17419874222901|27|28|-0.05248|0.03142|0.05577919400287|-0.11236137689369|109.1487217763|78.4080584|25.078780807586|0.375|0.25|0.32098|8|1|-0.0031478666666667|0.11283191111111|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2025-04-06 08:49:30|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-15.112842958657|46|1.1426143386257|0.3366|-1|1|0.33661|10.8|-0.20489|4|-0.20488906558641|4|50|-0.03984|0.0605|-0.20488906558641|-0.20488906558641|79.511|79.511|27.204030184344|0.25|0.25|0.27132|4|1|-0.003168612244898|0.096240367346939|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2025-04-06 08:49:31|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|531.81216861413|6|25.893441353885|-0.0058|1|1|-0.00576|597.34|-0.13|17|0.10846630224892|74|31.23|-0.02818|0.03948|0.021600047866652|0.10448395778209|90.193949114254|569.93731306702|7523.17408754|0.533|0.32|0.14892|75|24|0.0025501278227525|0.049708389433319|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2025-04-06 08:49:33|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-412.18252166718|7|37.795841166077||0|0|0.14542|273.45|1.35249|40|1.3524919609012|40|31.68|0.04377|0.20694|0.24551248798372|0.40573411981599|565.03192625416|1050.0886951878|1562.5714983259|0.591|0.409|0.25178|22|6|0.0061917780938834|0.090655263157895|469.98001098633|2025-02-09|-0.29815|2012-08-12|0.43761|2019-11-10
2025-04-06 08:49:33|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|-29.97453347375|3|1.5383599505723||0|0|0.00593|25.14|0.04168|65|0.041684261098306|65|49.53|0.1316|0.2034|0.097786473867841|0.21628710492177|364.83336268347|557.8818526142|321.89500094543|0.618|0.324|0.27272|34|16|0.0031813819691578|0.089563018979834|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2025-04-06 08:49:34|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-167.70992522489|31|8.588308510021||0|0|0.20033|134.16|-0.05795|30|-0.057948185061723|30|38.48|-0.02377|0.03422|0.017693490044314|0.096602638461034|68.463531699406|508.08006541679|7098.4129459018|0.633|0.383|0.18451|60|29|0.0026725010688328|0.061870513039761|200.60499572754|2024-07-21|-0.26761|2008-10-12|0.27291|2001-09-23
2025-04-06 08:49:36|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|2.6980696386146|4|0.61232903402904|0.1427|1|2|0.02469|4.15|-0.2127|19|-0.2126983577771|19|40.8|0.01549|0.05678|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|13.833333651225|0.6|0.4|0.45511|5|3|-0.0048252657004831|0.14446516908213|44.830001831055|2021-06-20|-0.31852|2024-11-10|0.2885|2023-01-15
2025-04-06 08:49:36|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|77.082567852311|5|4.6330094905872|-0.0927|1|1|-0.09265|83.24|-0.10464|11|-0.030695579412353|21|36.05|0.01266|0.07546|0.074593777272805|0.19059833752755|155.38962813852|721.63484941033|3189.2720769904|0.554|0.323|0.20303|65|31|0.0029687643800597|0.064128738815509|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2025-04-06 08:49:38|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-38.959281053286|81|2.5736989534593||0|0|0.48724|31.75|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|7937.4998817222|0.576|0.402|0.11536|92|27|0.002371031543052|0.039151308610401|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2025-04-06 08:49:39|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-221.03417159046|9|11.328547272532|0.1191|-1|1|0.11907|180.96|-0.11052|47|-0.11295549515883|3|29.54|-0.03202|0.04101|-0.0098458622502599|0.088620591197069|53.810727818837|182.16008308494|865.83736850131|0.577|0.346|0.16005|26|13|0.0035982603092784|0.05095412371134|237.99240112305|2024-12-22|-0.14365|2023-08-20|0.63262|2015-09-20
2025-04-06 08:49:40|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|-151.87137689973|10|15.138791689558|0.4022|-1|1|0.40223|106.02|-0.01216|10|-0.012162556509298|10|51.03|0.41375|0.55625|0.5064901138163|0.82912014410113|8985.5556944978|17207.122449415|8690.1634554747|0.594|0.375|0.31638|32|14|0.0053240194884287|0.10433090133983|223.97999572754|2025-02-02|-0.28438|2009-03-01|0.52381|2000-08-20
2025-04-06 08:49:41|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-36.585280703212|1|2.1543645922083||1|0|0|29.03|0.14852|71|0.14851610517116|71|31.93|-0.01833|0.06374|0.063521115475843|0.083732718777786|178.37725774938|194.58409674261|100.79861616555|0.667|0.4|0.24915|30|14|0.0025760020876827|0.086496294363257|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2025-04-06 08:49:42|WEEKLY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|-45.084456639787|85|0.7398183204401||0|0|0.45588|42.98|0.21523|65|0.21523073636569|65|27.14|-0.19435|-0.08927|-0.10569583597174|-0.053321699912807|29.552292007071|59.222385108098|209.76085906462|0.643|0.5|0.28592|14|7|0.004097025862069|0.084629461206897|104.18000030518|2021-11-14|-0.4933|2022-11-06|0.44551|2020-04-12
2025-04-06 08:49:44|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
2025-04-06 08:49:45|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-28.823413919762|87|3.4298785406239|0.4571|-1|1|0.45709|21.32|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|116.50273542989|0.667|0.333|0.29384|6|4|0.0031550649350649|0.10438216450216|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2025-04-06 08:49:45|WEEKLY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|21.790280660852|31|0.37657313848069|0.2335|1|1|0.23349|22.98|-0.11691|27|0.10463575389342|53|29.2|-0.10365|-0.00652|-0.10351637177559|-0.089823769489226|35.483436141703|49.360584296535|63.833332061767|0.6|0.467|0.3104|15|6|0.0016425|0.095749081196581|97.349998474121|2014-03-09|-0.33801|2014-05-11|0.39046|2020-12-20
2025-04-06 08:49:47|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-31.859888286511|13|2.2567707674464|0.0512|-1|1|0.05119|25.58|0.00411|36|0.0041122362532622|36|23.3|-0.10098|-0.04912|-0.072487578182962|-0.058973686789602|55.121384312916|69.62134086949|89.565779885804|0.7|0.5|0.23141|10|5|0.00077244897959184|0.072203346938776|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2025-04-06 08:49:47|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
2025-04-06 08:49:49|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|-207.13072467919|7|11.31404201546||0|0|0.05381|164.42|1.13196|68|1.1319600744733|68|32.25|-0.06738|0.03385|0.21236228385671|0.47089357626361|158.55618330954|328.22689904725|620.45282327904|0.375|0.25|0.22463|16|4|0.0045021647509579|0.06423877394636|216|2025-02-02|-0.16763|2022-11-06|0.20108|2020-04-12
2025-04-06 08:49:50|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-77.276775799456|2|4.4697584980935||0|0|0.06762|61.77|0.06692|27|0.066922495109722|27|35.67|0.02011|0.12588|0.040719678305749|0.095925805125624|62.885895559449|156.84999293516|279.24953939515|0.587|0.413|0.27963|46|16|0.0033078989037759|0.095287119366626|80.5|2025-02-09|-0.38937|2001-09-23|0.69576|2008-11-02
2025-04-06 08:49:51|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-6.0533719129894|48|0.93279063925259|0.7264|-1|1|0.7264|3|0.7516|23|0.75159740442157|23|44.13|-1.49592|-1.3516|0.13030551416305|0.23143987349869|120.00702710377|192.48658569887|57.599265243748|0.75|0.313|0.51633|16|10|0.034569123505976|0.18101735723772|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2025-04-06 08:49:52|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
2025-04-06 08:49:53|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-66.596323673614|50|5.7704406396177|0.4243|-1|1|0.42427|46.68|-0.04274|20|-0.042739022994293|20|33.79|-0.01912|0.08223|0.061128004385305|0.11770174057623|178.99793345303|534.96361601953|3112.000020345|0.588|0.412|0.22851|68|27|0.0032043289305497|0.077157145291862|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2025-04-06 08:49:56|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-38.408788012197|16|2.3312623655566||0|0|0.13576|29.73|0.14046|57|0.14046390874964|57|29.28|-0.07547|-0.0149|-0.056124930307593|-0.043815549096743|60.74834889258|74.126635899347|135.25932739492|0.444|0.333|0.1745|18|5|0.0015208671586716|0.059776531365314|41.654998779297|2024-12-01|-0.25038|2020-03-22|0.20116|2020-04-12
2025-04-06 08:49:57|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|-74.901895384806|16|3.5664653317192||0|0|0.10556|60.84|0.03736|53|0.037364602099206|53|28.44|-0.03004|0.02538|0.021887280750064|0.078899777456287|96.13391373165|554.88012896247|17894.117503719|0.549|0.39|0.15749|82|27|0.0030040647635279|0.052269573924159|78.949996948242|2024-12-01|-0.23288|1987-10-25|0.31212|2008-11-30
2025-04-06 08:49:58|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-368.64302115489|5|28.063090181511||0|0|0.07509|282.06|-0.19194|19|-0.191935262179|19|30.67|0.0559|0.13338|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|2536.5107955162|0.542|0.375|0.26285|48|21|0.0048271951219512|0.091711334688347|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2025-04-06 08:49:59|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|107.93113815441|102|5.0572590480606|0.8338|1|2|0.78615|115.01|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|63894.443092301|0.694|0.408|0.18206|49|25|0.0035613771657041|0.060104575744114|125.67500305176|2025-04-06|-0.21429|1982-02-28|0.30769|1982-11-07
2025-04-06 08:50:00|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-105.74131130159|108|8.708163362363|0.2889|-1|1|0.2889|79.34|-0.03901|20|-0.03900511057671|20|35.07|0.04394|0.11362|0.052415618360889|0.13060656874059|41.94541883311|136.81396513046|1743.7361101534|0.587|0.391|0.25374|46|22|0.0035507558139535|0.082416430232558|140.83839416504|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2025-04-06 08:50:02|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-14.003101023398|5|2.415200363385|0.4468|-1|1|0.44681|5.46|-0.21698|21|-0.21698375351271|21|22.71|-0.13217|0.05304|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|39.13978575484|0.357|0.214|0.36819|14|4|0.0018148757763975|0.13680680124224|65.900001525879|2021-01-17|-0.38305|2025-04-06|0.38893|2020-07-12
2025-04-06 08:50:03|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|-148.88885041851|1|10.504521728348||1|0|0|112.33|1.267|73|1.2670030991048|73|29.33|-0.01529|0.08426|0.12231452155943|0.20848115572366|170.6223081612|282.93751290695|412.68620387976|0.556|0.444|0.21856|18|5|0.0044087878787879|0.072878484848485|140.55000305176|2025-02-23|-0.35429|2020-03-22|0.31193|2020-06-07
2025-04-06 08:50:04|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-69.606720949289|7|5.6464064999015|0.2022|-1|1|0.20216|50.2|-0.12876|4|-0.12875610683449|4|31.93|0.00511|0.17745|0.12478721649407|0.22129497621521|267.79554538759|884.43369520185|1274.111675987|0.548|0.405|0.28425|42|12|0.0046069933184855|0.098029487750557|78.849998474121|2025-02-02|-0.35323|2002-12-15|0.39589|2017-10-22
2025-04-06 08:50:05|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
2025-04-06 08:50:06|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-30.625915978018|42|2.864471903663||0|0|0.5903|20.1|-0.11043|21|-0.11042611031897|21|32.94|-0.01168|0.04447|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|243.63636826024|0.6|0.4|0.20177|70|30|0.0016233915636983|0.066776536003409|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2025-04-06 08:50:08|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-40.491123807056|108|3.6807134838287||0|0|0.44764|29.22|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|834.8571232387|0.595|0.286|0.27131|42|16|0.0041873780873971|0.089162628245725|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2025-04-06 08:50:09|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|-119.13256085364|31|8.4725202336838|0.3448|-1|1|0.34479|88.46|0.19088|95|0.19087934405917|95|34.9|0.05224|0.12265|0.15606530754298|0.28783409219862|489.85422903409|975.38248689674|1185.7908663824|0.7|0.433|0.2871|30|16|0.003914661095636|0.08103860724234|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2025-04-06 08:50:10|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-85.346645173438|1|7.5504989018069||1|0|0|57.32|-0.20686|19|-0.20686011546338|19|33.67|-0.12183|-0.05159|-0.14908337392153|-0.1513573867765|51.918602118986|60.529533563767|64.680656644456|0.667|0.5|0.268|6|3|7.7722772277221E-6|0.10246737623762|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2025-04-06 08:50:11|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.3715676479557|22|0.70264005028319||0|0|-0.12695|7.29|-0.2119|31|-0.081618605108059|18|58.67|0.1012|0.14665|-0.14675999509946|-0.081618605108059|72.3775278|91.838|35.911331211009|0.667|0.333|0.29957|3|1|-0.0032364974619289|0.097827766497462|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.22755|2024-11-03
2025-04-06 08:50:12|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-21.869182649641|1|2.2163941275374||0|0|0|14.29|0.69192|191|2.1159944582522|56|33.46|-0.00208|0.10894|0.092541671382645|0.29863169846575|88.826797362944|2108.1217687377|7521.0527058786|0.625|0.354|0.28413|48|21|0.0053930386052304|0.098956787048568|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2025-04-06 08:50:14|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|43.566408797967|88|4.276097549716|0.9798|1|1|0.97979|49.97|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|665.37948998363|0.44|0.28|0.24412|25|8|0.0038956407035176|0.079254108040201|57.159999847412|2025-02-16|-0.25185|2011-08-07|0.28477|2021-08-15
2025-04-06 08:50:15|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|20.104492190158|3|2.3566435520624|1.6686|1|2|0.07617|26.52|0.74751|75|-0.03174607619797|9|80.33|0.56216|0.6271|0.35788208467603|-0.03174607619797|169.20265575|96.825|0.77039278439752|0.667|0.333|0.67324|3|2|-0.0036379423868313|0.20302818930041|6039.2001953125|2020-09-06|-0.52903|2022-03-06|3.10717|2025-02-23
2025-04-06 08:50:15|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-18.364022496628|6|1.8555074543712||0|0|0.10432|12.45|-0.32972|3|-0.32972124949923|3|25.13|-0.10759|-0.03745|-0.14235575176587|-0.17262508231049|35.538317034199|42.169525066353|36.36097896892|0.75|0.5|0.30844|8|4|-0.0018735922330097|0.10214699029126|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2025-04-06 08:50:16|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|45.395912226131|12|4.004517145946|-0.1452|1|2|-0.16443|46.14|0.91751|59|0.91750628769837|59|60.67|0.19876|0.32117|0.91750628769837|0.91750628769837|191.751|191.751|194.68353546131|0.333|0.333|0.24593|3|0|0.0050529533678756|0.083827046632124|62.150001525879|2024-05-19|-0.20779|2024-09-08|0.19846|2022-03-20
2025-04-06 08:50:17|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|5.4447015078053|7|1.0395944138821|-0.0048|1|1|-0.00481|8.27|-0.27183|24|-0.27182807801615|24|30.09|0.02007|0.1193|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|225.34060724366|0.571|0.343|0.26818|35|15|0.0029614636449481|0.085049121813031|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.47865|2025-02-23
2025-04-06 08:50:18|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
2025-04-06 08:50:19|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|46.837273740981|35|2.7129875059745|0.3134|1|2|0.2552|47.07|0.25579|55|0.25579392237607|55|35.52|-0.02915|0.02266|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|298.85714091952|0.36|0.24|0.16799|25|6|0.0020622668112798|0.057942830802603|56.759998321533|2025-02-09|-0.23863|2020-03-22|0.20929|2007-08-26
2025-04-06 08:50:20|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|21.163839092976|23|0.42288693086119|0.447|1|1|0.44703|22.4|0.40093|147|-0.31386085349749|19|57|-0.10258|-0.08811|0.043533980162528|-0.31386085349749|96.12341102|68.614|82.962961550112|0.667|0.333|0.33459|3|3|0.0010712953367876|0.095203419689119|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2025-04-06 08:50:21|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-32.03104210083|6|3.9403139756266||0|0|0.19019|18.99|-0.24668|14|-0.24667774545512|14|55|-0.04048|0.11916|-0.52633113645865|-0.24667774545512|14.61591464|75.332|15.880581602556|0.5|0.25|0.45189|4|1|-0.0022053333333333|0.16182115555556|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2025-04-06 08:50:21|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|36|39.394176405178|0.0387|-1|1|0.03871|461.44|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|17027.306123469|0.714|0.446|0.26056|56|26|0.0054436450268017|0.096077701012507|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2025-04-06 08:50:23|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
2025-04-06 08:50:24|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-7.2308338570756|24|0.55111133019665||0|0|0.16591|5.53|0.05523|45|0.055229867939726|45|23.8|-0.09135|-0.01697|-0.15999919487299|-0.026739186848241|23.477157784668|86.881808377827|59.462366627881|0.7|0.4|0.22702|10|4|3.4291187739463E-5|0.094778007662835|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2025-04-06 08:50:25|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
2025-04-06 08:50:26|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
2025-04-06 08:50:27|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-87.202732988004|7|5.4256882622908|0.1426|-1|1|0.14263|68.83|0.06735|48|-0.14289780733832|13|29.77|-0.05475|0.04024|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|509.85186541522|0.455|0.364|0.21352|22|8|0.0035355975794251|0.065477639939486|94.930000305176|2025-02-02|-0.243|2023-02-12|0.24581|2024-05-12
2025-04-06 08:50:29|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-48.614042739055|13|6.3221809003026||0|0|0.12813|28.17|0.43704|10|0.43703936164434|10|23.6|-0.21206|-0.11322|-0.14543492433289|-0.11586854838242|11.420175718207|42.958496495843|40.584928093977|0.8|0.4|0.52923|10|5|0.0030662903225806|0.16959544354839|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2025-04-06 08:50:29|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.1126784597974|3|0.63922613578178|0.0831|-1|1|0.08314|3.97|-0.35082|34|-0.35082460657003|34|49.75|-0.08287|-0.06195|-0.35082460657003|-0.35082460657003|64.918|64.918|11.625182580451|0.25|0.25|0.39076|4|2|-0.0061140796019901|0.14182656716418|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2025-04-06 08:50:30|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-111.65682602188|7|7.8964424141943|0.1277|-1|1|0.12775|86.1|0.5235|62|0.52350225547303|62|36.58|0.05402|0.13557|0.12729828047313|0.19251318466389|579.62333276143|1074.7648478801|1540.250377887|0.594|0.422|0.24412|64|28|0.0030232594801875|0.0804930634853|122.87000274658|2024-12-01|-0.54167|2008-11-09|0.54265|2009-08-09
2025-04-06 08:50:31|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|7.4900081687426|22|0.85492258484532|-0.0766|1|1|-0.07656|7.84|0.1493|26|-0.23007722415957|9|35|0.08046|0.13288|-0.025672175985706|-0.11315755453275|88.819616365056|77.28148992|20.133539879507|0.6|0.4|0.3102|5|2|-0.0049865816326531|0.11454515306122|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2025-04-06 08:50:32|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-19.54986448075|1|2.8816048932924||1|0|0|9.73|-0.321|13|-0.32100491318635|13|30.75|-0.33314|-0.22832|-0.54735613830826|-0.35924436292883|-1.8552438942625|16.352354610789|3.0453832683056|0.75|0.5|0.6496|8|6|-0.0052963008130081|0.17772231707317|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2025-04-06 08:50:33|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-4.0112072082642|8|0.62044565996692||0|0|0.03051|2.86|0.10916|38|0.10916158588985|38|106.5|0.34741|0.52327|0.10916158588985|0.10916158588985|110.916|110.916|10.321183650628|0.5|0.5|0.51041|2|0|-0.0057997727272727|0.13367872727273|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.56314|2024-09-15
2025-04-06 08:50:34|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-54.594072135375|4|4.3921908643795||0|0|0.16178|38.29|0.42284|67|0.42283590893393|67|44.1|0.06377|0.11385|-0.0039767265367757|0.093962441480759|51.223605499149|184.3974317312|422.16099452988|0.476|0.262|0.21089|42|15|0.0023371428571429|0.071176242587601|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2025-04-06 08:50:36|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|-91.147255627357|3|6.6290844970422|0.101|-1|1|0.10095|68.84|-0.08376|26|-0.083763203938921|26|43.94|0.00195|0.07742|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|941.72362348494|0.594|0.344|0.2403|32|14|0.0029027059659091|0.072655269886364|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2025-04-06 08:50:36|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|148.45913408319|63|12.509520251179||0|0|-0.15064|153.42|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1090.4051279076|0.576|0.303|0.30093|33|15|0.0060433333333333|0.11079582655827|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2025-04-06 08:50:37|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|0.21944838594392|7|0.10943372874328||0|0|-0.18612|0.3988|0.51961|70|-0.5526315816992|14|40.2|0.02981|0.08656|-0.11385293851291|-0.43058332017158|47.007381750452|30.93384602|0.9982477547714|0.6|0.4|0.59231|5|2|-0.0064995169082126|0.26618362318841|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2025-04-06 08:50:39|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
2025-04-06 08:50:40|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.028222461222628|169|0.007740820444796|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|0.0034538955823293|0.1594465060241|222.86000061035|2021-11-21|-0.90028|2023-05-07|2.15|2024-12-08
2025-04-06 08:50:41|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|90.661125727086|5|4.6340224140668||0|0|-0.08691|94.97|0.06073|58|0.060726631648184|58|28.78|-0.10507|-0.08168|-0.0079740328866274|0.07340066417788|93.094238922709|123.02408472843|211.04444715712|0.556|0.333|0.1426|9|4|0.0032963878326996|0.048433536121673|106.8283996582|2025-03-16|-0.07668|2020-05-17|0.11244|2020-06-07
2025-04-06 08:50:42|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|-65.61933030344|1|3.5412868413697||1|0|0|55.79|0.05185|61|0.051847661246833|61|30.6|-0.07665|-0.03013|-0.060990640995387|0.033645735523328|46.799760235884|108.84144969225|192.37931350182|0.9|0.5|0.19574|10|7|0.0031477450980392|0.063202647058824|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2025-04-06 08:50:43|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-91.510781707479|15|6.2166602737358|-0.015|-1|1|-0.01501|77.1|0.17277|22|0.17276521570739|22|44.08|0.10104|0.15299|0.12934960005691|0.15014645729967|200.27682808607|173.68773739351|163.34745175398|0.583|0.417|0.2065|12|7|0.0019450276243094|0.059843480662983|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2025-04-06 08:50:45|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.985730985528|23|1.5810436801304||0|0|-0.03631|32.54|-0.18644|15|-0.18644073458566|15|33.67|-0.03608|-0.00166|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|157.73146989463|0.583|0.333|0.15246|12|7|0.0018398591549296|0.048377558685446|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2025-04-06 08:50:47|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-139.75076775524|18|6.4791015052643|0.0031|-1|1|0.00313|124.3|0.0051|36|-0.12523031118113|7|42.55|0.04821|0.08015|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|617.79322995542|0.579|0.395|0.14497|38|19|0.0017811199510404|0.048373457772338|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2025-04-06 08:50:48|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|-75.861194218474|2|4.9087313298639|0.1375|-1|1|0.13752|56.51|0.35067|116|1.2143243325723|74|43.05|0.20033|0.2601|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3266.4738554048|0.714|0.405|0.27635|42|26|0.0040708126036484|0.090939762299613|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2025-04-06 08:50:49|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-12.099265917004|4|1.546421959619||0|0|0.15429|7.29|-0.18832|16|-0.18832391916685|16|84.33|0.87267|1.03787|1.4420948469031|1.4420948469031|828.96600357393|828.96600357393|26.035714149475|0.5|0.5|0.40675|6|2|0.00091603143418468|0.12439198428291|308|2021-02-21|-0.42043|2022-05-01|0.27461|2025-02-09
2025-04-06 08:50:49|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-551.39551826025|1|27.381005272948||0|0|0|436.57|-0.12084|18|-0.12083795175762|18|38.91|-0.04565|0.04545|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|4157.809593564|0.559|0.324|0.22703|34|10|0.0041037717309146|0.066418306878307|522.5|2025-02-02|-0.28926|2001-02-25|0.32975|2000-03-19
2025-04-06 08:50:51|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-10.80554440454|17|0.51070981695675||0|0|0.06869|9.22|-0.01099|32|-0.010989071711925|32|47.83|-0.01788|0.0313|-0.013062071746776|-0.013062071746776|94.491961020032|94.491961020032|84.354986364115|0.5|0.5|0.16957|6|2|0.00012712871287129|0.051826534653465|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2025-04-06 08:50:52|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|66|0.47078608399252||0|0|-0.56757|0.8|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|4.1258382522076|0.552|0.379|0.28529|29|9|0.0096460730593607|0.12409412785388|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2025-04-06 08:50:53|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-41.154374821621|30|3.0310582038005||0|0|0.02578|32.12|-0.31055|7|-0.31054748985147|7|39.14|0.05146|0.1304|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|125.22416923812|0.429|0.357|0.18533|14|3|0.0020263604852686|0.06924856152513|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2025-04-06 08:50:54|WEEKLY|00804|39139|/equities/idex|R1000VALUE|-207.2129813815|9|11.769327534068||0|0|0.17072|162.49|-0.12487|13|-0.12486970146564|13|30.03|-0.01945|0.03817|0.029512213291342|0.10046403390298|88.760878850439|333.32432360021|5622.4913354649|0.565|0.355|0.16469|62|22|0.002896935828877|0.051415422459893|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2025-04-06 08:50:55|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|-89.256479869112|1|4.1378367939697||1|0|0|74.35|0.32597|70|0.32596638892993|70|39.1|-0.01372|0.09974|0.046628059055736|0.10962597969648|105.33105940704|171.12231758434|491.73279786286|0.6|0.45|0.17747|20|5|0.0031406777493606|0.058756624040921|89.730003356934|2025-03-09|-0.50074|2011-04-24|0.19129|2020-04-12
2025-04-06 08:50:57|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|-205.44661015653|5|11.452432952911||0|0|0.10229|160.95|0.53161|67|0.53160769712463|67|32.31|-0.03333|0.03423|0.062648094655867|0.13884475935796|185.2027574467|421.10700103845|2145.9999593099|0.542|0.333|0.20604|48|18|0.003174154340836|0.068201247588424|210.88000488281|2025-02-02|-0.25842|2020-03-22|0.2542|2020-04-12
2025-04-06 08:50:58|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-32.710229205327|16|1.4848785027113||0|0|-0.06252|30.59|-0.08603|20|-0.086031716967386|20|23.38|-0.06402|-0.01679|-0.055972295862393|-0.035198624911089|57.612617446362|82.743404891295|169.94444529215|0.563|0.313|0.1513|16|7|0.0023422107969152|0.052405835475578|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2025-04-06 08:50:59|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-128.23070904394|13|6.3567982264377||0|0|-0.01163|110.43|0.05583|36|0.05582695828213|36|37.32|-0.00067|0.04921|0.040014478407541|0.087427902929273|123.96528990047|210.323597871|499.23144717658|0.568|0.386|0.13271|44|17|0.001680338573156|0.047486904474002|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2025-04-06 08:51:00|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-303.40033356761|8|22.936779076574||0|0|0.18603|225.6|0.128|65|-0.23411532756585|9|30.79|0.05394|0.13085|0.11868854915736|0.2559161293268|2316.4359050494|24221.13193589|13270.588222094|0.711|0.434|0.17626|76|35|0.0031773242437154|0.059001687260332|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2025-04-06 08:51:01|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-8.2566479977508|127|1.8259159901586|0.9649|-1|1|0.96492|2.64|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|189.92806705565|0.685|0.426|0.38016|54|24|0.004715495818399|0.12863242532855|142.33120727539|2021-11-21|-0.58824|2025-03-30|0.57732|1996-02-04
2025-04-06 08:51:03|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-68.714379544333|7|5.0598889451542|0.2036|-1|1|0.20356|51.49|0.0296|18|0.029598076250148|18|29.67|-0.08829|-0.03885|-0.017594407601893|0.034322097303685|70.923883147813|116.38950275211|168.70904621946|0.75|0.417|0.27082|12|8|0.0032761602209945|0.089568480662983|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2025-04-06 08:51:04|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-73.433068225628|29|4.5822505866544||0|0|0.14755|60.26|-0.2025|6|-0.2025044796011|6|38.62|0.01314|0.11409|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|459.29877170091|0.588|0.353|0.26502|34|14|0.0032971812080537|0.089782915734527|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2025-04-06 08:51:05|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|62.494962544572|37|2.5661163754479|0.1819|1|2|0.16617|66.18|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|796.38985515513|0.436|0.327|0.10827|55|15|0.0013209203238176|0.040529829569663|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2025-04-06 08:51:06|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-12.892965889828|41|1.0309885663644|0.3659|-1|1|0.3659|9.15|-0.15118|7|-0.15117645263672|7|30.1|-0.0367|0.00352|-0.13140840580325|-0.074143184219587|34.317808402308|65.393195144193|26.832844656795|0.7|0.5|0.29326|10|7|-0.0021851319648094|0.081925865102639|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2025-04-06 08:51:07|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|56.718749655769|7|2.9798213113215|-0.029|1|2|-0.0404|59.15|-0.10355|7|-0.10355066428168|7|36.23|-0.01531|0.01584|-0.0054950850232706|0.035413705366602|59.151915328793|136.52671045219|273.96943542304|0.718|0.41|0.13941|39|21|0.0013793375616631|0.048013058491896|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2025-04-06 08:51:09|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|56.104947705765|6|3.4097655356827|-0.069|1|1|-0.06896|60.08|0.35211|74|0.35211038611725|74|40.44|0.00047|0.05564|0.034506827057647|0.063219794264742|113.38421588994|125.69578359389|389.37135867004|0.52|0.32|0.19192|25|8|0.0025709940944882|0.061125039370079|66.720001220703|2025-04-06|-0.351|2020-03-22|0.67123|2008-11-30
2025-04-06 08:51:10|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|-161.96380238397|16|12.983798996154|0.1763|-1|1|0.17635|123.96|-0.17403|17|-0.17402999585891|17|42.33|0.21261|0.30749|0.19213004766513|0.38194129797391|588.06800105558|916.81903244512|960.1859066584|0.667|0.375|0.34502|24|13|0.0064425509214355|0.11403174587779|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2025-04-06 08:51:11|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-294.10118576546|1|20.522894848252||1|0|0|219.58|0.40325|71|0.40324647128304|71|42.53|0.13166|0.20386|0.23402163570554|0.30244647462114|2759.2701269352|2737.7097008631|742.82816575841|0.618|0.471|0.22967|34|14|0.0029834024896266|0.071439508990318|288.5|2024-11-10|-0.415|1999-07-11|0.39535|2000-01-23
2025-04-06 08:51:12|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|-159.15092166779|21|10.251556737867|0.1712|-1|1|0.17124|133.14|0.74051|68|0.74050989529151|68|33.71|-0.0028|0.0499|0.0075426565097517|0.063451118685561|77.647147464291|143.64261439654|362.68047591961|0.607|0.393|0.16764|28|14|0.0020558713692946|0.050582800829876|202.89990234375|2024-11-17|-0.1971|2020-03-22|0.28865|2020-03-29
2025-04-06 08:51:13|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|-60.292298155504|1|4.3288583544365||1|0|0|45.1|0.49407|70|0.49407037860064|70|36|-0.02375|0.06765|-0.031337496457972|0.023456203180113|74.285464727672|92.362690515333|210.84618869109|0.4|0.3|0.22749|10|2|0.0035618055555556|0.068691472222222|56|2025-02-23|-0.3418|2020-03-22|0.39887|2020-03-29
2025-04-06 08:51:15|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-83.746076468821|36|4.9011803374351|0.2562|-1|1|0.25625|73.2|-0.04367|17|-0.043674864111553|17|28.57|-0.02531|0.01868|0.012042548165938|0.058650479646215|81.35907286376|213.87317264563|457.49998092651|0.69|0.476|0.16511|42|19|0.0022186234817814|0.061843967611336|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2025-04-06 08:51:16|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|4.5746412317315|6|0.57260763524892|-0.0137|1|2|-0.11186|5.24|-0.48241|11|-0.23750176529258|28|48.81|0.05906|0.09915|0.087432119756838|0.050723723303826|174.34707249027|125.77478371666|47.63636155562|0.667|0.429|0.21621|21|11|0.00091255339805826|0.071057640776699|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2025-04-06 08:51:17|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|-226.66260974074|1|17.171753272225||1|0|0|161.19|1.1002|112|1.1001954715493|112|74.7|0.60921|0.72107|0.77033006174469|1.1001954715493|540.29748791342|210.02|628.66617113292|0.3|0.1|0.32032|10|3|0.0046345247657296|0.080843293172691|218.50999450684|2025-01-26|-0.55205|2020-03-15|0.36019|2020-04-12
2025-04-06 08:51:18|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|134.56573612804|6|6.2196927718404|-0.0284|1|1|-0.0284|147.81|0.15286|41|0.152855978125|41|39.05|-0.02816|0.01536|0.010802426386719|0.062903115956195|90.303324997396|249.11901658172|2648.9247236481|0.527|0.364|0.12621|55|24|0.0020014259173247|0.043141402693916|157.61999511719|2025-04-06|-0.23353|2008-10-12|0.21895|1996-06-30
2025-04-06 08:51:19|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-179.19428670413|31|16.852332413215|0.3832|-1|1|0.38323|128.69|0.07534|16|0.075343744877775|16|33.18|-0.00136|0.138|0.12419815908811|0.16189955913858|102.44050630748|183.28019750483|520.16978024245|0.464|0.357|0.32143|28|8|0.004911897810219|0.11012974973931|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2025-04-06 08:51:21|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-45.028631664524|8|1.9206996372968||0|0|0.04038|38.26|-0.14229|4|-0.058615769552771|18|32.48|0.01234|0.07054|0.090508562901676|0.23750260242174|107.55369291066|943.65862755784|2024.3385508528|0.739|0.413|0.1954|46|24|0.0036238640906063|0.068942911392405|59.040000915527|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2025-04-06 08:51:22|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-22.372069383903|1|0.96235657574201||1|0|0|18.83|-0.09354|7|-0.093541056311723|7|35.85|-0.02081|0.02591|-0.010375517425523|-0.0088751106918597|59.311709934667|75.991707749377|36.921568477855|0.65|0.425|0.14347|40|17|0.00011829149232915|0.052513654114365|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2025-04-06 08:51:23|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-102.64682213569|1|5.8339418308762||1|0|0|80.5|0.08578|44|0.085783661487858|44|40|-0.00034|0.06111|-0.028241647670756|0.054238788370298|75.484176161408|116.01796275995|182.33294953074|0.429|0.286|0.21098|14|4|0.002461625|0.06444775|102.33000183105|2025-02-16|-0.52274|2016-04-24|0.20828|2016-09-18
2025-04-06 08:51:24|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-10.868531050009|22|1.533677042101||0|0|0.31672|6.99|-0.42721|15|-0.42721169134188|15|26.83|-0.1804|0.02088|-0.17718457565552|-0.25437923255271|4.9504806434434|6.9520019309821|68.93490665137|0.611|0.389|0.4746|18|7|0.0050975|0.15315916666667|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2025-04-06 08:51:25|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
2025-04-06 08:51:26|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|-102.82535219811|5|7.3403159018285||0|0|0.16884|74.04|0.42388|66|0.4238777099383|66|39.97|0.04101|0.11114|0.14834862818354|0.22864737149461|822.40675065779|920.31485101307|1623.6842509782|0.618|0.382|0.23544|34|14|0.0038625752017608|0.073337901687454|113.94999694824|2024-12-01|-0.48101|2009-03-08|0.55723|2009-11-15
2025-04-06 08:51:28|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-39.569067418341|23|1.844618657377|-0.0128|-1|1|-0.01285|35.47|-0.06489|17|-0.064886522180809|17|36.69|-0.02852|-1.0E-5|0.0057272279850963|0.065777105833392|95.310558692549|145.70304329438|224.06823368069|0.813|0.438|0.12772|16|11|0.0018910673234811|0.044736830870279|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2025-04-06 08:51:28|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|-403.35337947085|7|27.531962468474||0|0|0.16303|315.94|0.1476|60|0.14759985222266|60|36.58|0.00215|0.06022|0.050183848206748|0.11083408195149|278.837339757|858.36522623239|12895.510052749|0.594|0.406|0.15563|64|32|0.0027488240306775|0.050423838943332|481.3450012207|2024-11-10|-0.19228|1987-10-25|0.18942|2000-03-26
2025-04-06 08:51:29|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|59.374173392484|33|3.8397476465616|0.1381|1|1|0.13812|65.43|0.17743|25|0.17743181194596|25|36.75|0.04165|0.09966|0.16241027352979|0.24936354302113|1757.1086784676|2708.4362112406|46735.71430472|0.508|0.349|0.16721|63|24|0.0033534810396251|0.051066058798466|76.379997253418|2025-03-30|-0.23825|2008-10-12|0.3|2000-04-02
2025-04-06 08:51:31|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|-47.275165163649|23|2.1888313226266|0.1646|-1|1|0.16459|39.54|0.17397|48|0.17397460125139|48|37.32|0.04122|0.08888|0.12552105694985|0.16032626180068|476.93396768372|404.47416018736|236.34191271617|0.643|0.429|0.18088|28|15|0.0021596532333646|0.06432793814433|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2025-04-06 08:51:32|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|-86.423710781659|13|3.8413898067434||0|0|-0.00732|77.08|0.2372|57|0.23719656461853|57|43.24|0.112|0.18267|0.096911796987584|0.21149574607722|309.96333943671|1295.824403468|20832.432658834|0.537|0.352|0.18655|54|19|0.0035828035790371|0.06604365573072|89.370002746582|2024-12-01|-0.54131|1999-01-31|0.49468|2001-01-14
2025-04-06 08:51:34|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-318.17776329399|16|17.609000286894|0.0158|-1|1|0.01576|264.78|-0.16094|6|-0.16093820375942|6|30.37|-0.00558|0.05398|0.026727351316647|0.11847224663037|106.41295952241|801.28443345595|7334.626218106|0.673|0.442|0.20362|52|27|0.0039955959849435|0.068663575909661|342.20001220703|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2025-04-06 08:51:34|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-106.46363116085|76|7.637043160795|0.3637|-1|1|0.36367|81.45|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|250.61537522536|0.583|0.417|0.1984|24|13|0.0021113075965131|0.064852714819427|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2025-04-06 08:51:35|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-52.576268127753|13|2.1080502654699||0|0|-0.04976|47.89|-0.05235|26|-0.052347330488449|26|36.63|-0.00434|0.04314|0.0079130622054839|0.022413203597086|101.25646026948|110.77538970634|109.48787734781|0.5|0.375|0.15534|16|4|0.001098127090301|0.047994548494983|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2025-04-06 08:51:36|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-48.266656426421|43|4.1168615165183|0.2579|-1|1|0.25795|35.47|-0.12698|17|-0.12698356455934|17|39|0.06827|0.15732|0.17440324196214|0.31958745719634|540.63758064532|3115.3539938022|13642.308662206|0.548|0.405|0.25919|42|16|0.0049161071428571|0.084419309523809|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2025-04-06 08:51:39|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
2025-04-06 08:51:40|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|-219.40294161409|5|15.338834764617||0|0|-0.00583|174.25|-0.12792|6|-0.12791800851553|6|34.2|-0.03212|0.02107|-0.039207301165823|0.064025324416171|43.348505278442|131.4059747212|977.28547810213|0.65|0.3|0.23001|20|11|0.0044157558139535|0.068323343023256|219.58999633789|2025-02-16|-0.1675|2020-03-08|0.44048|2012-03-18
2025-04-06 08:51:41|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|34.431483297414|5|2.0011726919589||0|0|-0.00628|39.56|-0.11246|35|-0.11246309622962|35|37.19|-0.01247|0.03154|0.031379765607984|0.13391426156146|116.73565593952|790.34095570741|555.61800574642|0.524|0.317|0.15181|63|24|0.0019470771197273|0.047215006391138|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2025-04-06 08:51:42|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|-687.57962997197|2|45.779045765396|0.0393|-1|1|0.03933|531.3|1.26035|137|1.2603452394282|137|35.24|0.02405|0.08695|0.048744541732421|0.16202245169585|146.08819795685|585.34547702631|2768.629353866|0.658|0.395|0.20208|38|17|0.003578171641791|0.065146686567164|682.5|2024-12-01|-0.23094|1999-10-31|0.271|2000-11-05
2025-04-06 08:51:43|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
2025-04-06 08:51:45|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
2025-04-06 08:51:46|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-12.004896612468|50|1.5112988059727|0.6107|-1|1|0.61074|6.96|-0.02081|21|-0.020810573020377|21|33.79|0.07859|0.15913|0.12996022046202|0.18839135159994|1147.360010566|2268.576657076|208.38324003005|0.588|0.397|0.24906|68|27|0.0029526501917341|0.089739778440562|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2025-04-06 08:51:47|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
2025-04-06 08:51:48|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|125.23686792755|117|8.2041883399966|0.9462|1|2|0.82377|130.6|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|357.02569591629|0.2|0.2|0.21479|5|1|0.0049332907348243|0.0651503514377|152.64999389648|2025-04-06|-0.12465|2020-03-15|0.14461|2019-04-14
2025-04-06 08:51:49|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-5.3186532955947|58|0.53288442232817|0.5238|-1|1|0.52381|3.4|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|50.822123561835|0.538|0.308|0.24557|52|23|0.0015035636926251|0.082847720474471|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2025-04-06 08:51:52|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|-552.19821246478|13|31.111012255217||0|0|-0.03057|478.04|0.47641|101|0.47641478186119|101|36.23|0.01756|0.09866|0.0313500044037|0.079613393226816|100.53980035567|266.39534412919|9484.9208762526|0.545|0.455|0.19881|44|13|0.0038482067247821|0.061294595267746|571.41497802734|2024-12-01|-0.20786|2008-10-19|0.24904|1996-02-18
2025-04-06 08:51:53|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|-140.53113028248|13|6.6505636763342|0.062|-1|1|0.06199|121.81|-0.00511|21|-0.0051108493643697|21|40.26|0.01919|0.08007|0.095782305757138|0.16154437944445|624.27228596013|819.32275412625|4445.6203333805|0.552|0.345|0.1619|58|27|0.0024950703025138|0.051668363868769|150.19000244141|2024-12-01|-0.4142|2008-10-12|0.58737|1980-11-23
2025-04-06 08:51:54|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|-39.509438116424|10|4.0514792068379|0.2976|-1|1|0.29757|24.81|-0.13896|16|-0.13895662358192|16|35.14|0.05848|0.14326|0.14973508986633|0.24195988572634|257.81657404082|572.35107190819|21.694647895705|0.571|0.393|0.27377|28|12|0.0011187915407855|0.093284793554884|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2025-04-06 08:51:55|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-44.004320600942|24|2.4539402257453||0|0|0.2|34.68|-0.09909|18|-0.099092818515332|18|32.67|0.00159|0.03677|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|247.00854985329|0.722|0.333|0.15608|18|9|0.0021086252045827|0.050308723404255|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2025-04-06 08:51:56|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|-53.708101802268|5|4.221033908658|0.1726|-1|1|0.17257|38.98|-0.17408|12|0.20694295898143|97|31.58|-0.09466|-0.01835|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|1958.7939374589|0.58|0.4|0.23839|50|23|0.0033538913455464|0.079957334175616|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2025-04-06 08:51:58|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|81.551495358891|37|4.0318384668761||0|0|-0.03705|83.7|-0.04888|16|-0.048882630722033|16|36.81|0.00706|0.06904|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|597.85712105887|0.514|0.351|0.18566|37|14|0.0027363233190272|0.064532181688126|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2025-04-06 08:51:59|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|-108.5120930347|8|5.6273639888609|0.1111|-1|1|0.11114|89.25|0.03588|25|0.035884884700144|25|27.26|-0.11345|-0.04266|-0.082355486008618|-0.043732048504756|9.7707967507044|44.384615268162|408.46681209072|0.706|0.412|0.21466|34|19|0.0027404282655246|0.067087152034261|118.55999755859|2024-12-01|-0.25413|2020-03-15|0.26308|2020-04-12
2025-04-06 08:52:00|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|-87.425312681185|5|9.811771605805||0|0|0.22385|53.5|0.24902|28|0.24902016136829|28|30.52|-0.04626|0.06899|-0.031124331994159|-0.0059168017412601|8.961777393992|57.591667013119|41.312741312741|0.646|0.417|0.3458|48|21|0.0035202110279101|0.11702383253914|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2025-04-06 08:52:01|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|29.142288922303|51|1.6822024376447|0.2051|1|1|0.20513|31.02|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|1240.8000183105|0.667|0.431|0.14788|51|25|0.0015944482317853|0.046201175969323|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2025-04-06 08:52:02|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|-178.04363980908|5|22.726913342937||0|0|0.14214|98.07|0.0597|24|0.059695982622971|24|27.44|0.01181|0.05723|-0.08611748619901|-0.0070279277542298|28.455831462824|95.168683584137|719.51576574764|0.75|0.375|0.24235|16|10|0.0059902708803612|0.072958284424379|199.83999633789|2025-01-26|-0.24705|2021-02-28|0.26102|2024-09-22
2025-04-06 08:52:04|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|-173.45634566155|16|12.218782141498||0|0|0.20819|134.14|0.17746|53|0.17746361559944|53|34|0.00489|0.07064|0.037917547508612|0.10169006288398|129.22170391628|228.68457264194|558.91666412354|0.643|0.393|0.24459|28|13|0.0035188934850052|0.076256163391934|214.5299987793|2024-12-01|-0.37808|2009-02-22|0.35487|2009-04-19
2025-04-06 08:52:05|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|-53.407148404941|5|4.9310292235794||0|0|0.16535|35.89|-0.10918|21|-0.10917755143539|21|33.5|-0.00625|0.04735|-0.077039577921085|-0.026940925748751|42.328675617623|75.767774011554|162.76644277305|0.45|0.35|0.22852|20|7|0.0019100890207715|0.072307729970326|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2025-04-06 08:52:06|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-29.628414029193|31|2.805471378668|0.468|-1|1|0.46803|18.72|-0.0845|18|-0.084498182871949|18|37.8|-0.0138|0.04654|-0.005323161106881|0.016330797284056|79.814560601568|99.202372373821|103.197353601|0.55|0.35|0.19434|20|10|0.0010091221374046|0.061367557251909|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2025-04-06 08:52:07|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|-22.253656633331|1|1.6103854999388||1|0|0|16.21|0.21514|70|0.21514234625612|70|30.09|0.01873|0.06883|0.044860030520927|0.098683679322062|167.91448190634|511.00050348142|1743.010640839|0.59|0.372|0.15522|78|30|0.0023386024712399|0.057739015764806|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2025-04-06 08:52:08|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|63.505982908377|33|3.484889904858|0.0186|1|2|-0.01249|66.4|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|442.66667683919|0.476|0.286|0.18841|21|6|0.0031020245398773|0.056392530674847|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2025-04-06 08:52:10|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|-152.08097843536|2|10.151994083351||0|0|0.12392|112.76|0.55823|124|0.55823255558767|124|33.22|-0.02566|0.04151|0.00059428685386063|0.069210320981855|52.483149217796|169.0490239757|3023.0563420812|0.543|0.326|0.17304|46|18|0.0030224591236102|0.056980863309353|161.13000488281|2024-12-01|-0.17938|2020-03-22|0.34719|2011-11-06
2025-04-06 08:52:11|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
2025-04-06 08:52:12|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|-17.857643434596|25|1.2967144082627||0|0|0.25894|13.05|0.15197|40|0.15196601491355|40|29.83|-0.03338|0.03988|0.050394811640366|-0.0515617255848|111.89968628|82.5060727884|39.248120874391|0.667|0.5|0.21836|6|1|-0.0031722660098522|0.075114384236453|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2025-04-06 08:52:13|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|-39.84341363264|3|2.2111378648312||0|0|0.0889|31.36|0.16009|59|0.16009430672184|59|32.67|-0.02704|0.00437|-0.040080954950849|-0.00082953001645825|44.717369857847|91.723096452239|131.59882799309|0.778|0.389|0.18256|18|11|0.0015487288135593|0.059615305084746|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2025-04-06 08:52:13|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-27.295769426608|37|1.5294229896148||0|0|0.29038|22.14|-0.08019|26|-0.080188607100106|26|33.59|-0.00958|0.08117|0.10474638575322|0.21338203283414|643.54424900506|3389.4855981151|22139.999059736|0.591|0.379|0.25193|66|33|0.0045707545494896|0.083700572569907|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2025-04-06 08:52:16|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-372.01751301584|6|23.382271998119|0.0862|-1|1|0.08621|292.46|0.30133|43|0.30132928173305|43|31.9|-0.02442|0.11593|0.11036529765977|0.20170469973689|206.56061164666|636.30994557275|4747.7272516158|0.571|0.381|0.24716|42|16|0.0051850037174721|0.079580014869889|417.81500244141|2024-11-10|-0.66527|2000-12-10|0.44721|2000-11-05
2025-04-06 08:52:18|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|-118.99574593629|21|7.2235829960155||0|0|0.1983|92.34|0.62569|97|0.62568575509311|97|34.22|0.07351|0.1477|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|1779.1906612684|0.588|0.382|0.24135|68|27|0.002945164039199|0.076120481465701|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2025-04-06 08:52:19|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|-162.29334188978|14|6.9219872016777|0.0985|-1|1|0.09852|140.18|0.40399|104|0.40399119216723|104|41.35|-0.0028|0.03296|0.012479334279974|0.15843716671814|86.971346428333|510.96903875585|2872.5407661561|0.6|0.3|0.16223|40|17|0.0026380323935213|0.049919274145171|178.0299987793|2024-11-17|-0.19819|1996-06-23|0.29088|1998-10-25
2025-04-06 08:52:20|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
2025-04-06 08:52:21|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|-39.949723459906|7|2.9972741529766||0|0|0.08481|30|-0.26671|15|-0.11790990717966|26|34.86|-0.00873|0.03264|-0.0012483948584512|0.064804659413896|53.722558045002|206.25497258621|120.19231210094|0.643|0.405|0.1703|42|18|0.0010074081632653|0.056312299319728|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2025-04-06 08:52:23|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.602509774048|1|0.44833669307444||1|0|0|8.98|-0.13902|7|-0.13902212085458|7|44.05|0.03556|0.06631|0.027363924516931|0.021203851477331|122.68423411407|110.73734536955|44.922459455006|0.6|0.45|0.13366|20|8|-9.0476730987514E-5|0.049330431328036|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2025-04-06 08:52:24|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|-44.456160397976|23|1.8937971476792|0.0654|-1|1|0.06544|40.56|0.09326|48|0.093256520741662|48|52.25|-0.01483|0.02523|0.0087586846864052|0.031882481541545|88.699597714117|131.46580587887|416.00001408504|0.625|0.4|0.14922|40|19|0.001373446969697|0.051903418560606|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2025-04-06 08:52:25|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
2025-04-06 08:52:26|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-147.82732207976|1|9.670773212783||1|0|0|110.04|-0.13129|19|-0.13128599900379|19|42.32|0.37113|0.62319|0.8574155996444|1.2826171735369|820.45633865199|1286.3461676945|620.64299919123|0.591|0.409|0.23989|22|10|0.0049730504833512|0.096850719656284|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2025-04-06 08:52:27|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|-42.558437274981|5|3.0903122978371||0|0|0.18861|30.2|0.3766|65|0.37659551019052|65|33.75|0.07501|0.12096|0.13603899240927|0.18913665354793|205.70262871555|185.94790011875|90.717933110219|0.667|0.417|0.1978|12|6|0.0010372371638142|0.066881784841076|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2025-04-06 08:52:29|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|-244.88426987318|4|19.902770962682|0.0598|-1|1|0.05979|182.87|0.49548|67|0.49547881502571|67|38.97|0.07212|0.16142|0.21636305421482|0.42195820746251|548.7077428636|1979.5433368548|4889.5720494888|0.567|0.367|0.24309|30|13|0.0050766723549488|0.079090366894198|254.5950012207|2025-01-26|-0.37556|2020-03-22|0.50546|2020-04-12
2025-04-06 08:52:29|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|-55.907422055172|9|2.5989405787256|0.0289|-1|1|0.02887|47.43|0.3436|117|0.34360391204305|117|35.44|-0.01227|0.05666|0.011617680386981|0.080674771409393|40.574311387024|298.08872876778|2927.7777879981|0.621|0.409|0.19053|66|29|0.0024664081806562|0.063974056242011|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2025-04-06 08:52:31|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-69.147086914415|13|3.6306952820999|0.0937|-1|1|0.0937|55.42|0.27716|57|0.27715577843825|57|31.55|-0.01051|0.02576|0.022269132876334|0.07565023495446|160.9554614234|584.6552858302|11791.489002023|0.608|0.392|0.12255|74|32|0.0024656284618662|0.041429250106519|72.752388000488|2024-12-01|-0.17159|2009-03-08|0.21486|2020-04-12
2025-04-06 08:52:32|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|-58.967590421119|1|2.8141962984135||1|0|0|47.68|-0.1426|7|-0.14260025567595|7|33.46|-0.00774|0.03423|0.0054426585729439|0.029133225781731|61.786749364285|98.772171688077|201.86282223148|0.604|0.375|0.17262|48|21|0.0017625902864259|0.059663723536737|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2025-04-06 08:52:33|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-68.953883718385|13|3.0475428026169||0|0|-0.06811|61.63|-0.0698|21|-0.069804902491834|21|42.39|0.0201|0.07119|0.071009824092831|0.17127556476718|173.4023363304|304.4834687579|426.50520333294|0.667|0.444|0.15867|18|7|0.0027040516129032|0.054058709677419|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2025-04-06 08:52:35|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|-75.183213254591|1|3.8612002821888||1|0|0|61.77|0.44154|72|0.44154031872531|72|38.5|0.03224|0.11442|0.12182018823853|0.15304149080237|209.19496021727|223.86003083743|246.78385442762|0.583|0.5|0.17264|12|5|0.0036672077922078|0.065019978354978|73.190002441406|2025-02-23|-0.37125|2020-03-15|0.38722|2020-03-29
2025-04-06 08:52:36|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|-111.63247799064|1|8.0841602457409||1|0|0|82.58|-0.29055|9|-0.29054982174811|9|33.24|0.00792|0.10508|0.075345874445681|0.20053377416215|159.42726478342|1259.3161707482|2918.0213447819|0.645|0.355|0.22465|62|27|0.0034146045608928|0.075201722464823|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2025-04-06 08:52:37|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-24.864094254872|22|1.4921981485357||0|0|0.15026|19.34|-0.14661|23|-0.14660666802501|23|35.5|-0.02424|0.05418|0.024199463945629|0.041486320570128|89.438698619036|95.373810869441|108.83511341801|0.6|0.5|0.17449|10|5|0.00099047872340425|0.057530026595745|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2025-04-06 08:52:38|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|-223.3714840457|8|13.446976113216||0|0|0.13735|172.4|0.31293|66|0.31292781710077|66|36.04|-0.01305|0.05211|0.036602739569191|0.077984084012722|139.83882240288|218.36227637283|1320.0611665949|0.5|0.348|0.16039|46|16|0.0025073453453453|0.051922606606607|233.80999755859|2024-12-01|-0.37437|2008-10-12|0.42693|2020-04-12
2025-04-06 08:52:39|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|-111.72841281767|5|8.1528053915347||0|0|0.17957|79.13|0.44842|64|0.44841571185612|64|27.85|-0.04411|0.03311|-0.0074788344275558|0.06865566069134|15.247780694543|346.04881714054|3898.0294762883|0.641|0.41|0.19508|78|33|0.0030834972426471|0.063973497242647|120.63999938965|2025-02-02|-0.47186|1987-10-25|0.3642|1987-06-14
2025-04-06 08:52:41|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-122.58475051471|4|9.4399170416865||0|0|0.15201|87.19|0.53885|86|0.53885457158458|86|58.18|0.30671|0.3884|0.35114044212821|0.64551244785676|410.72434135633|865.48728405515|1824.058548418|0.591|0.364|0.24578|22|10|0.003714505066251|0.071152462977397|131.91000366211|2024-12-01|-0.30645|2009-03-08|0.26599|2009-03-15
2025-04-06 08:52:42|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|-232.23688017536|5|19.901459651552||0|0|0.30632|152.56|-0.16822|63|-0.1682204156077|63|49.76|0.09545|0.17139|0.20521386426847|0.31976960864937|1044.3366615983|1439.4500802862|2440.9599609375|0.559|0.382|0.23296|34|15|0.0031667688679245|0.072483408018868|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2025-04-06 08:52:43|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
2025-04-06 08:52:43|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
2025-04-06 08:52:44|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|-211.76808250544|23|15.739367717637||0|0|0.02262|184.95|-0.31446|14|-0.31445858579002|14|32.27|0.08227|0.1414|-0.094702184615733|-0.083624504252979|34.468722039634|60.639697911878|471.21018330762|0.455|0.227|0.15971|22|9|0.0029012021857923|0.053707978142076|299.5|2024-03-10|-0.2545|2024-11-03|0.18985|2016-11-13
2025-04-06 08:52:46|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|371.16271087488|93|27.423578741798|0.705|1|1|0.70502|415.82|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|35540.172869778|0.727|0.4|0.20406|55|32|0.0037081851851852|0.063988606481482|458.92001342773|2025-04-06|-0.2226|2008-12-07|0.31646|1986-08-17
2025-04-06 08:52:48|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|-142.04052943214|1|8.91517708773||1|0|0|106.92|-0.01447|66|-0.014471377322688|66|32.6|0.04764|0.0995|0.07183948189161|0.15716804912123|145.51524681772|735.60430366805|3636.734560816|0.694|0.444|0.16602|72|33|0.002418346825735|0.055620208777162|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2025-04-06 08:52:49|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|-77.947808651895|17|5.2609365479054|0.1893|-1|1|0.18932|56.61|-0.08862|12|-0.088619168260605|12|30.3|-0.04888|-0.00929|0.01674868699079|0.064278694779066|103.38611008214|155.42171706097|273.8751833643|0.6|0.45|0.16874|20|9|0.0025569131832797|0.056227942122187|84.300003051758|2024-11-17|-0.27531|2020-03-22|0.24272|2020-03-29
2025-04-06 08:52:50|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-57.200759677623|58|6.8479798409338||0|0|0.3421|48.27|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|60.337500572205|0.5|0.333|0.23703|6|3|-0.00053629955947137|0.085559118942731|208.47999572754|2022-02-13|-0.18649|2024-09-29|0.26753|2025-03-30
2025-04-06 08:52:50|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|-29.510473785788|13|1.396824696988||0|0|0.07347|23.96|0.09809|56|0.098089233466121|56|36.5|-0.02546|0.02341|-0.0072925224688397|0.020200726274477|81.039922841613|104.78498384736|115.30316791506|0.625|0.5|0.15898|16|7|0.001439932885906|0.05679966442953|30.670000076294|2024-12-01|-0.30309|2020-03-22|0.43964|2020-04-12
2025-04-06 08:52:52|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-21.137490956239|13|0.86176023059198|0.0103|-1|1|0.01032|18.22|-0.11489|56|-0.11488693163928|56|36.55|-0.02795|0.00865|-0.017764975852555|-0.0078295966854477|70.860541204261|86.865383068117|114.88019992285|0.682|0.5|0.11903|22|13|0.0010341176470588|0.045260882352941|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2025-04-06 08:52:53|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|34.431166824052|118|1.6201502274427||0|0|0.53488|36.3|0.35417|76|0.3541717410983|76|31.41|-0.00052|0.05464|-0.00038631433922259|0.055256145109691|57.393502626988|269.03005245222|5185.7142650351|0.563|0.338|0.14602|71|22|0.0024811972731146|0.049713302087772|39.840000152588|2025-04-06|-0.27101|2008-09-28|0.38238|2008-09-21
2025-04-06 08:52:54|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|31.395005292268|2|4.2454981605496|-0.1095|1|1|-0.10953|38.29|0.39226|30|0.39226152490329|30|28.13|-0.04106|0.06408|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|168.30769633199|0.444|0.317|0.27329|63|20|0.0029124929498026|0.096896068809927|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2025-04-06 08:52:55|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-79.702200736097|5|4.2449006522667|0.1148|-1|1|0.11484|64.44|0.07027|33|0.070273546671494|33|31.2|-0.06451|-0.01771|-0.045463982166949|-0.0068642341486702|22.195634753938|73.942482275887|1046.1039616499|0.614|0.386|0.17896|44|21|0.00254058097313|0.058092461873638|86.754997253418|2024-12-01|-0.17085|2009-03-08|0.20827|2008-11-30
2025-04-06 08:52:56|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|136.96791017833|71|8.3426256037261||0|0|0.26669|155.6|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|5402.7777750183|0.644|0.39|0.27201|59|21|0.0080751907058308|0.1186121043402|169|2025-04-06|-0.50943|1987-10-25|7.33333|1992-06-07
2025-04-06 08:52:58|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-93.232645001367|6|11.985881158496|0.2953|-1|1|0.29532|49.56|-0.33476|3|-0.1990966024727|4|22.77|-0.14426|-0.0694|-0.086787138892578|-0.031828427587481|16.102231608974|56.025359169295|291.52941984289|0.636|0.409|0.31114|22|12|0.0044475098814229|0.096877035573123|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.28309|2024-11-10
2025-04-06 08:52:59|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-21.779224088428|4|1.8530746071331||0|0|0.07027|15.48|-0.20487|19|-0.20487109866831|19|47.67|0.07709|0.15034|0.03024687654321|0.03024687654321|93.490043379586|93.490043379586|53.806045519401|0.5|0.5|0.28911|6|3|-0.0002838062283737|0.08197955017301|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2025-04-06 08:52:59|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|40.390751854523|47|1.9131573168383||0|0|0.18128|43.66|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1343.3846106896|0.474|0.298|0.11417|57|21|0.0015183510864934|0.038886374094589|46.909999847412|2025-04-06|-0.27952|2008-10-12|0.24504|2020-03-29
2025-04-06 08:53:01|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-80.573197986863|6|7.3910654869946|0.2766|-1|1|0.27664|54.57|-0.14941|16|-0.14941487949911|16|34.7|0.05891|0.12289|0.098114643581954|0.19774730852501|197.40431662638|272.70789760103|312.36406319209|0.75|0.4|0.22486|20|11|0.0032012446351931|0.071366480686695|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2025-04-06 08:53:03|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-19.348846047028|105|1.7104486124067|0.487|-1|1|0.48701|13.43|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|54.816327776228|0.455|0.409|0.24224|22|6|0.0013338154138915|0.082936194100856|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2025-04-06 08:53:05|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|-84.774785367487|5|4.1098038234559|0.0891|-1|1|0.08909|69.02|-0.13844|18|0.060780504845248|26|29.32|-0.02573|0.05141|0.029346569933137|0.11290496691748|61.588018312159|659.32236631912|36326.314478502|0.538|0.359|0.19572|78|22|0.0037202007856831|0.062416970755129|87.25|2024-12-15|-0.27311|2008-10-12|0.33769|2000-07-09
2025-04-06 08:53:06|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|-209.44234689595|1|14.127903946228||1|0|0|157.29|-0.16831|11|-0.16830585159084|11|36.66|-0.02499|0.07899|0.067883716135192|0.17045017484104|179.44506408188|752.16826894252|4393.5753250884|0.568|0.386|0.21649|44|17|0.0037886980781153|0.067684476131432|201.64370727539|2024-12-01|-0.47271|2009-03-08|0.34091|2009-03-29
2025-04-06 08:53:07|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|-75.719524352918|13|4.2593857873239|0.0688|-1|1|0.06876|62.3|0.11911|56|0.11910984750987|56|37.97|0.05595|0.14753|0.28369626057716|0.30433088073603|745.45166637246|472.73988365951|2793.7219149866|0.417|0.333|0.25863|36|10|0.0047188107324148|0.083482980420595|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2025-04-06 08:53:08|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-41.395422133618|16|1.8406650943951|0.013|-1|1|0.01295|37.34|0.15462|26|0.15462452579742|26|36.72|0.00627|0.06628|0.076153177838953|0.15893197328482|247.51338692924|518.75265088258|177.80952453613|0.543|0.348|0.19527|46|17|0.00164970657277|0.064318362676056|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2025-04-06 08:53:08|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|-266.56936692406|16|17.630549994944||0|0|0.12489|217.29|0.25528|26|0.25528003705694|26|40.03|0.17924|0.23724|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|4613.375616269|0.65|0.375|0.21362|40|21|0.0037264975247525|0.070392011138614|321.92999267578|2024-12-01|-0.30435|2020-03-22|0.38995|2006-01-29
2025-04-06 08:53:11|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|-430.72367177053|21|36.878151101794||0|0|0.17987|386.11|0.33505|40|0.33505276364737|40|33.24|-0.01871|0.07593|0.11931317448238|0.29410683124266|444.04042537192|7820.4673579628|75707.841680711|0.586|0.357|0.21886|70|28|0.0045577545803153|0.077129181934384|588.26000976562|2024-11-10|-0.34568|1987-10-25|0.50435|1984-08-05
2025-04-06 08:53:12|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|-105.31237571803|1|6.4274589795767||1|0|0|82.5|0.17004|88|0.17003676998121|88|40.22|0.05681|0.13323|0.19787859818966|0.29789482866028|1882.3900116447|3786.1869510601|1236.8815450725|0.517|0.362|0.20015|58|19|0.0024538105443635|0.064841247321046|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2025-04-06 08:53:13|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|-143.07604271358|9|6.3911655266461|-0.0234|-1|1|-0.02338|130.89|0.2231|62|0.22310415892838|62|37.29|-0.02205|0.04968|0.025821692337571|0.096203199053318|113.2583119608|294.29666656054|891.01431673583|0.579|0.395|0.17086|38|15|0.0023226877192982|0.056081635087719|155.44000244141|2024-11-10|-0.29086|2008-10-05|0.16612|1999-04-18
2025-04-06 08:53:14|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-305.64217833546|16|16.945645307339|0.0854|-1|1|0.08538|248.32|0.09234|22|0.09233553275581|22|32|-0.00557|0.04291|0.13208675580592|0.30518151326535|237.40745594535|412.62794464429|1263.7150745288|0.417|0.25|0.16511|24|9|0.0041883524904215|0.054371021711367|307.91000366211|2024-12-01|-0.36842|2020-03-22|0.44282|2020-03-29
2025-04-06 08:53:15|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|-122.0167746175|13|5.554377053791|-0.1131|-1|1|-0.11309|117.52|0.15679|53|0.15678761602185|53|33.8|-0.01191|0.03048|-0.051537656027818|0.030737386200921|42.323066179278|111.12748856807|440.14978758423|0.65|0.3|0.16243|20|13|0.0029654796511628|0.054834651162791|125.83999633789|2024-12-15|-0.34339|2017-01-01|0.15616|2012-02-19
2025-04-06 08:53:17|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|-40.918399929198|35|2.1661332843014|0.1344|-1|1|0.13444|34.51|0.13525|38|0.1352505735895|38|29.36|-0.02457|0.0125|-0.047196657189248|-0.015665373818476|68.014541047564|90.133929442571|149.39392966078|0.5|0.357|0.19018|14|8|0.0018689438202247|0.057878876404494|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2025-04-06 08:53:18|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|-19.283499509407|13|1.4528332651698|0.117|-1|1|0.11696|14.27|0.11255|56|0.1125478389924|56|43.18|-0.00049|0.04996|0.058886605052624|0.08195408483239|155.28296797378|156.07065858186|59.632261912998|0.455|0.273|0.16871|22|9|0.00066793139293139|0.064299397089397|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2025-04-06 08:53:18|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|-68.082802900438|36|6.535100661637||0|0|0.29752|45.24|-0.24166|8|0.27931608510815|50|32.8|-0.01764|0.04232|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|182.78788556956|0.6|0.4|0.19993|10|3|0.0028865013774105|0.07117479338843|86.569999694824|2024-06-02|-0.25053|2020-03-22|0.1976|2020-04-12
2025-04-06 08:53:20|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|-58.115537015494|1|4.6032006034839||0|0|0|41.03|-0.16823|12|-0.16823420836228|12|33.22|-0.06447|0.04726|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|258.3753053124|0.5|0.389|0.2346|18|4|0.0038414715719064|0.083247006688963|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2025-04-06 08:53:21|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|-219.76079907759|4|20.082764833319||0|0|0.13105|146.08|-0.14403|14|-0.080798222434209|16|35.85|0.02115|0.07199|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|466.7092824018|0.385|0.269|0.19588|26|8|0.0027495294117647|0.066087700534759|236.5299987793|2025-02-16|-0.22805|2008-07-27|0.23661|2008-11-30
2025-04-06 08:53:22|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-50.730489920077|1|3.6518301005154||1|0|0|38.12|-0.26664|8|-0.26664102986553|8|37.97|0.11613|0.19969|0.30742519069316|0.46627195304697|383.45267174852|601.24757968755|3343.8595973884|0.526|0.368|0.21716|38|15|0.0036447331947332|0.067882737352737|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2025-04-06 08:53:23|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|-19.481844411685|26|1.0181148801889||0|0|-0.01166|16.01|-0.05003|60|-0.050033687043952|60|46.44|0.05333|0.09761|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|851.59575901538|0.52|0.32|0.12695|50|18|0.00154626331487|0.044522390285471|36.049999237061|2014-05-04|-0.41925|2024-10-13|0.22118|2020-04-12
2025-04-06 08:53:25|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-53.383143546513|41|2.576581475327||0|0|0.13683|43.78|-0.12552|25|-0.1255172203327|25|36.05|-0.01819|0.02954|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|3019.3101613502|0.594|0.344|0.15154|64|27|0.0020593779292714|0.049289586706434|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2025-04-06 08:53:26|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-45.837635049031|6|3.6858781207951|0.1583|-1|1|0.15834|32.53|-0.20815|13|-0.20815405780692|13|33.73|0.0201|0.07617|-0.025718180401254|0.023243632534097|49.00041305167|100.85624617708|92.257516528102|0.538|0.308|0.26171|26|13|0.0018513605442177|0.082022947845805|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2025-04-06 08:53:27|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|-33.015226725819|1|1.7884087178715||1|0|0|26.03|0.15895|69|0.15894932091252|69|43.46|0.04932|0.10806|0.14174772614623|0.19015365850072|1744.5524469603|1722.7227866822|758.89213352858|0.556|0.389|0.16359|54|19|0.0017553216872603|0.056101299531316|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2025-04-06 08:53:29|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
2025-04-06 08:53:30|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|-256.83582394068|7|24.335274036543|0.3445|-1|1|0.34454|163.95|-0.27414|11|0.028401023175289|26|34.54|0.03111|0.08719|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|659.75852889925|0.607|0.357|0.2547|28|17|0.003723627954779|0.080821510791367|324.05999755859|2024-11-10|-0.29358|2008-10-12|0.40788|2008-11-30
2025-04-06 08:53:31|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|8.7989526250942|8|1.242719240827||0|0|-0.21029|10.44|0.17318|29|0.17318434087395|29|39.73|0.11473|0.15516|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|284.70137504516|0.683|0.415|0.19332|41|25|0.0017061552567237|0.060918135696822|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2025-04-06 08:53:33|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
2025-04-06 08:53:34|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-64.437193642899|103|4.1700304455599|0.3003|-1|1|0.30031|52.19|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|417.51998901367|0.52|0.38|0.20641|50|19|0.0019818258903335|0.066760457885811|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2025-04-06 08:53:36|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|71.989420929979|12|4.3343604498564|-0.108|1|1|-0.10803|72.49|-0.02549|76|0.040572428956276|35|38.48|0.01795|0.07147|0.051050136432372|0.11897814754818|161.05433675907|306.01920915344|295.03459000466|0.704|0.444|0.18643|27|17|0.0020039619047619|0.0598354|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2025-04-06 08:53:37|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
2025-04-06 08:53:37|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|-35.216442810763|1|2.5171476163032||1|0|0|25.54|0.62365|70|0.62364918364749|70|38.64|0.03159|0.1056|0.06357877505602|0.1372720054028|242.74119060026|686.5937652294|9121.4288595685|0.571|0.375|0.19544|56|22|0.0035384473197782|0.068523146950093|32.645000457764|2025-02-23|-0.39927|2009-03-01|0.43043|2008-11-30
2025-04-06 08:53:39|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|-26.173681163|2|1.9603938735879||0|0|0.20157|18.3|-0.05972|42|0.97209800766272|99|37.13|0.06819|0.13307|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|155.74467435796|0.75|0.5|0.20643|16|7|0.0022112268907563|0.07974937815126|29.780000686646|2024-12-01|-0.265|2016-01-10|0.17771|2015-12-20
2025-04-06 08:53:39|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-41.104870343559|27|4.0749567430395||0|0|0.5095|27.37|-0.12987|14|-0.12986751843971|14|33.7|0.15077|0.21078|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|299.12570470281|0.5|0.4|0.24646|20|6|0.0033457714285714|0.081502785714286|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2025-04-06 08:53:41|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|-197.15034959857|2|12.813252527525|0.0033|-1|1|0.00333|158.55|-0.01936|53|-0.019356425631981|53|36.4|0.23839|0.34625|0.36628182600877|0.69401536472321|128.97941976531|965.16350468195|4878.4616323618|0.74|0.42|0.25477|50|26|0.0044673036792971|0.084169917627677|198.5|2025-02-16|-0.39646|2008-10-26|1.57732|1995-05-28
2025-04-06 08:53:42|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|19.220208627272|9|1.0599306483109|0.0517|1|1|0.0517|21.97|0.03866|67|-0.012721521296401|14|34.43|-0.04782|-0.00905|-0.14483368215045|-0.14587953298211|42.291823734366|71.17893888|189.37133362066|0.714|0.286|0.20994|7|6|0.0035168273092369|0.058616827309237|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2025-04-06 08:53:43|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|-155.96181444017|7|14.883724460445|0.1616|-1|1|0.16157|106.07|0.73563|62|0.73562907388633|62|43.35|0.20681|0.29547|0.31766771971085|0.46751764953235|60279.339458682|41277.156688946|2890.1906672966|0.667|0.407|0.32984|54|28|0.0045872944184065|0.10490185769067|166.94500732422|2025-01-26|-0.44274|2001-09-23|0.53763|1997-05-25
2025-04-06 08:53:45|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-68.618389467302|35|5.0477963619442||0|0|0.40076|49.18|-0.05598|27|-0.055979617709579|27|35.05|0.0263|0.08775|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|710.69363819306|0.606|0.364|0.18203|66|29|0.001763932680017|0.056100123561994|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2025-04-06 08:53:46|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|-348.41711829164|3|24.171540651249||0|0|0.07082|265.28|0.15958|46|0.1595791893698|46|35.53|0.03487|0.10352|0.11069445776759|0.21604778125729|593.12865068616|2553.9596657008|42787.096248234|0.53|0.348|0.21044|66|21|0.0038598125266297|0.069315342991052|379.2200012207|2025-02-23|-0.23596|2008-10-05|0.36508|1987-07-19
2025-04-06 08:53:48|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|-59.071319050113|4|4.4796064517628||0|0|0.17077|41.76|0.05312|34|0.053115870592577|34|38.38|0.02172|0.08865|0.079692817941117|0.17946953345586|235.49207033938|849.72345313177|798.47032828369|0.538|0.365|0.18841|52|17|0.0025085142571286|0.066101035517759|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2025-04-06 08:53:49|WEEKLY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|25.359415329587|30|0.71019481384375|0.2692|1|1|0.26916|27.49|-0.01642|32|0.053115870592577|34|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
2025-04-06 08:53:50|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|70.32119006752|50|3.312143269661|0.3567|1|1|0.35668|73.03|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2714.8697853471|0.545|0.4|0.14565|55|24|0.0019342905837239|0.046099429058372|80.139999389648|2025-04-06|-0.26805|2008-10-12|0.18437|1980-06-22
2025-04-06 08:53:51|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|-380.13165336257|7|25.47646398085|0.1044|-1|1|0.10443|283.18|1.05089|122|1.0508918151632|122|27.87|-0.00829|0.0545|0.050491780414365|0.12297394411406|217.87879945795|2043.5795704343|11418.548003946|0.583|0.405|0.14434|84|36|0.002880451640392|0.046452735406902|393.39999389648|2024-11-17|-0.42804|1990-08-19|0.54125|1980-11-23
2025-04-06 08:53:52|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-29.977283393852|16|1.439610322495||0|0|0.05223|25.04|-0.18356|9|-0.1835599635977|9|33.52|-0.02648|0.01361|-0.0093745635951701|0.033985113026746|47.9693659651|117.86726282488|443.18584943137|0.542|0.354|0.16455|48|23|0.0015922906403941|0.052337955665025|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2025-04-06 08:53:54|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|-26.724695046682|13|1.3981262507291|-0.0109|-1|1|-0.01092|23.14|-0.16133|9|-0.16132884531554|9|32.3|0.03671|0.09961|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|323.18435590487|0.537|0.333|0.24996|54|19|0.00396930523918|0.091600074031891|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2025-04-06 08:53:55|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|-233.69022927732|7|13.42125758237||0|0|0.13169|189.3|1.0767|133|1.0766990547158|133|38.86|0.01256|0.12196|0.14984502507825|0.37192883030441|155.06880695399|5502.3635995431|4206.6667344835|0.66|0.38|0.32353|50|26|0.0050713801949718|0.10233429451|267.10998535156|2024-11-03|-0.39891|2002-05-26|0.7|2003-11-16
2025-04-06 08:53:56|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-120.34555734506|13|4.6265451451018|-0.0741|-1|1|-0.07408|114.4|0.07646|23|0.076458279083171|23|44.9|0.0115|0.05552|0.02934423170738|0.076796348030667|154.35180623614|261.61591496881|1040.0000138716|0.481|0.288|0.11496|52|18|0.0014310737111206|0.039995794631444|120.83999633789|2025-04-06|-0.23625|2002-06-09|0.31624|2000-01-23
2025-04-06 08:53:58|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-122.00167651357|21|9.7143895469963||0|0|0.08742|111.7|-0.07991|25|0.054953336123313|16|29.1|-0.07286|-0.00613|-0.011593877734408|0.05919981623539|70.953143036885|143.26321363279|374.9580178429|0.7|0.4|0.17734|20|11|0.0031527740863787|0.057037342192691|156.33999633789|2024-11-10|-0.23965|2020-03-22|0.37213|2020-03-29
2025-04-06 08:53:59|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|-51.503254505986|36|3.4977813439447||0|0|-0.02287|42.05|0.00735|33|0.0073511204843253|33|38.5|0.01403|0.07298|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|144.75043146788|0.556|0.389|0.22783|18|8|0.0019091483516484|0.068352074175824|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2025-04-06 08:54:00|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-9.2693635605988|7|1.1497877963125||0|0|0.28926|5.16|-0.1898|11|-0.18980153534251|11|30.1|-0.22486|0.10879|0.021462530410847|0.055065603571013|66.594677678197|84.945583246105|21.508961636691|0.6|0.4|0.4646|10|2|0.002410651465798|0.16022201954397|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2025-04-06 08:54:01|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|-129.88813227231|5|9.3252112660633|0.1469|-1|1|0.14691|96.28|0.33705|84|0.33704532299426|84|49.43|0.04217|0.1035|0.085410262324892|0.2064365709848|318.0268531431|574.16851214615|1132.7058679917|0.733|0.367|0.23182|30|19|0.0029113584398117|0.065564256893073|142.03999328613|2024-12-01|-0.23973|2009-01-25|0.60331|2009-08-02
2025-04-06 08:54:02|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-63.908906295249|52|4.2379688668081||0|0|0.2305|48.14|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|254.43974204824|0.656|0.375|0.25355|64|30|0.002750123561994|0.081447464848743|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2025-04-06 08:54:03|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|-180.94030116908|13|11.76341795561||0|0|0.08781|137.13|0.5541|62|0.55409534803023|62|29.19|-0.04521|0.02347|0.02421161582167|0.070154428375005|117.10039558725|365.25399029071|3067.7854881271|0.525|0.35|0.17837|80|27|0.0024746697912228|0.059110093736685|188.52000427246|2024-12-01|-0.29416|2023-04-02|0.38587|1984-03-04
2025-04-06 08:54:05|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-21.820786519513|9|1.1258335751986||0|0|-0.03625|19.44|-0.10809|13|-0.10808720006848|13|37.06|-0.08623|-0.03747|-0.036549003842145|-0.086563822036099|70.252168313952|69.099257642758|61.34427329266|0.438|0.25|0.18981|16|6|-9.0515806988352E-5|0.056376755407654|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2025-04-06 08:54:06|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|-2170.996423465|4|167.77881677351||0|0|0.13072|1571.21|1.37299|102|1.3729919213279|102|50.03|0.05556|0.13637|0.19464526838462|0.27108008220086|1636.3457224553|1900.6164804985|4489.1713169643|0.575|0.425|0.1747|40|15|0.0027811626746507|0.054881002994012|2412.9291992188|2025-01-26|-0.28091|2009-03-08|0.67041|2023-04-02
2025-04-06 08:54:07|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
2025-04-06 08:54:09|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
2025-04-06 08:54:09|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-21.665363652333|41|1.187058457305|0.1523|-1|1|0.15225|18.82|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|23525.000144355|0.595|0.378|0.16529|74|33|0.003129424797614|0.05441494674052|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2025-04-06 08:54:10|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
2025-04-06 08:54:12|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|-12.558348783677|1|0.54611639473992||1|0|0|10.45|-0.13134|7|-0.13133831743784|7|34.56|-0.01537|0.01727|0.0020830527646852|-0.0069226483168392|89.862861374933|89.065913631513|79.166666365633|0.778|0.444|0.13621|18|12|0.0012354662379421|0.05917729903537|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2025-04-06 08:54:13|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
2025-04-06 08:54:14|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|-129.93447485352|2|9.7181586914069||0|0|0.08421|95.81|-0.18271|11|-0.18271108309102|11|29.29|-0.02175|0.06584|0.025429989117425|0.11886082256021|95.238589414125|377.60474833071|1341.8767415993|0.632|0.395|0.19791|38|14|0.0036528635547576|0.066050960502693|145.09530639648|2025-02-23|-0.24363|2020-03-15|0.38171|2004-01-11
2025-04-06 08:54:15|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|-55.302878544497|4|5.1859598708708||0|0|0.21567|35.24|0.33952|65|0.33951717544648|65|43.17|0.03704|0.07998|0.061977984484834|0.08760152568597|203.8463473731|205.718491626|163.98325757931|0.667|0.417|0.20448|24|12|0.0019322232916266|0.07661375360924|61.139999389648|2024-11-10|-0.21738|2008-10-26|0.36685|2008-11-30
2025-04-06 08:54:16|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|-7.2349681202493|2|0.96332269721302|0.2438|-1|1|0.24376|3.94|-0.2863|25|-0.28630138328496|25|33.19|-0.08791|-0.02002|-0.10723216460334|-0.087256763580545|1.2475180607167|13.29928954262|29.557389945769|0.611|0.417|0.29602|36|19|0.0014351839464883|0.096050576923077|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2025-04-06 08:54:17|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-189.75323598595|24|9.4357125527704|0.2066|-1|1|0.20664|157.95|-0.09208|24|-0.092083741643034|24|35.36|0.10824|0.21849|0.29512774219199|0.53033714171779|852.71118724998|3213.8763563536|3948.7499237061|0.548|0.357|0.21978|42|16|0.0041517108753316|0.075772877984085|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2025-04-06 08:54:18|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|-33.525362353714|16|1.8101206955617|0.0981|-1|1|0.09807|27.13|-0.17554|22|-0.06370440567692|21|30.63|-0.03901|-0.00261|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|129.7465296927|0.5|0.288|0.14763|52|22|0.00098695895522388|0.053140348258706|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2025-04-06 08:54:19|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-44.09405359135|2|4.3363508665095|0.1938|-1|1|0.19375|28.13|-0.20596|32|-0.20596266545078|32|37.13|-0.05155|0.06947|-0.022189861142739|0.069057531199197|6.4489923728286|78.203763348048|549.41405838908|0.625|0.396|0.35243|48|22|0.0041401906898486|0.11675832865956|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2025-04-06 08:54:20|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-27.466231817923|1|2.2937439265921||1|0|0|19.57|-0.21025|21|-0.21025023597473|21|35.11|-0.04845|0.02957|-0.0015687298306841|0.0086810885976145|44.55761110186|67.767260272013|160.40983607198|0.614|0.364|0.26609|44|21|0.0026404595469256|0.087088058252427|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2025-04-06 08:54:21|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-176.88939900198|6|13.592173678246|0.0479|-1|1|0.04791|139.32|0.21494|33|0.21493887915227|33|40.83|-0.00805|0.0765|0.042486787425293|0.12969475804669|100.37167353135|400.05180413542|2914.6443767584|0.619|0.405|0.26625|42|18|0.0035608197674419|0.081433709302326|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2025-04-06 08:54:23|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-12.886910308924|43|1.0106369222292|0.3624|-1|1|0.3624|9.36|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|36.342705239487|0.667|0.5|0.188|12|7|-4.7367205542724E-5|0.080059769053118|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2025-04-06 08:54:24|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-52.325775250038|51|4.678591444837|0.4818|-1|1|0.48181|37.18|-0.04372|39|-0.043715831436238|39|38.18|-0.01739|0.03999|0.07146176006644|0.16603522640549|132.11353030283|265.10665953646|301.78572423825|0.536|0.357|0.20556|28|13|0.0021324396782842|0.067821045576407|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2025-04-06 08:54:25|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|-117.71260880797|36|8.7739526409874|0.2746|-1|1|0.27456|83.23|0.41823|33|0.4182294292037|33|29.56|-0.01509|0.08169|0.064512437034802|0.17405613310001|-0.29144696396942|473.0913448357|1344.5880870364|0.613|0.403|0.36937|62|27|0.0050923929336188|0.11594218415418|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2025-04-06 08:54:26|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|-112.22477454196|6|7.7475331522714|0.0922|-1|1|0.09221|87.23|0.77694|72|0.77694227311057|72|32.17|-0.01032|0.02042|0.094684062752355|0.38057369596284|113.50079172386|174.88821174|208.48471089582|0.667|0.333|0.17984|6|3|0.0043768181818182|0.05490398989899|114.5|2025-01-26|-0.14383|2022-06-19|0.10886|2021-08-29
2025-04-06 08:54:27|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|-81.992878395278|1|5.5426427384081||1|0|0|60.09|-0.27733|7|-0.27733013770438|7|26.67|-0.03991|0.01875|-0.012060577435921|0.019847671780136|18.644670768697|98.317018484777|678.21673229187|0.636|0.386|0.18316|88|38|0.0019127567106945|0.061878713250959|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2025-04-06 08:54:29|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|-167.15847563436|4|11.522698775891|0.049|-1|1|0.04898|133.77|0.47856|85|0.47855974061838|85|37.81|0.02457|0.0906|0.074181325696525|0.13503485714715|301.64786840986|718.92247142079|2548.0000813802|0.597|0.403|0.20638|62|28|0.002450400511291|0.064862074989348|171.7799987793|2024-12-01|-0.21875|1987-10-25|0.36459|2020-04-12
2025-04-06 08:54:30|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|149.99552735565|72|8.9028409693299|0.2958|1|1|0.29585|157.64|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|659.85769534157|0.394|0.273|0.18477|33|11|0.0021417100130039|0.053990325097529|176.16000366211|2025-04-06|-0.31081|2002-10-06|0.57113|2003-01-12
2025-04-06 08:54:31|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|95.035644017605|101|8.9109080920468|0.7343|1|2|0.69064|113.29|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|565.31934001933|0.333|0.333|0.30813|9|2|0.0051194674556213|0.086147830374753|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2025-04-06 08:54:32|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
2025-04-06 08:54:33|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-11.886919371009|28|1.0421228341091|-0.002|-1|1|-0.00201|9.97|-0.16295|10|-0.16294864661465|10|34.12|-0.00745|0.02773|0.03344456100397|0.02955948793771|269.13587618996|185.34388166877|172.49134783958|0.574|0.382|0.12517|68|28|0.00093271836386877|0.039822807839795|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2025-04-06 08:54:35|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|-81.859150421263|9|4.9555500386959||0|0|0.19969|62.52|0.00175|60|0.0017504611888095|60|36.55|-0.06159|0.04856|0.056222776478042|0.10675157486967|52.857425113404|177.34153417291|11.076465202208|0.609|0.375|0.27127|64|23|0.0016726885385599|0.092388491691521|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2025-04-06 08:54:36|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-4.3244468126244|58|0.5199822635633|0.5872|-1|1|0.5872|2.58|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|14.650765668852|0.5|0.313|0.23158|16|7|-0.0011536964980545|0.067237263294423|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2025-04-06 08:54:37|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|84.766379997508|60|5.4215859397123|0.4895|1|2|0.46457|90.73|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|354.41407033184|0.455|0.333|0.15179|33|12|0.0018219911894273|0.04939740969163|101.41999816895|2025-03-30|-0.25093|2008-10-12|0.30936|2008-11-30
2025-04-06 08:54:38|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|-149.78414218884|4|11.171380577027||0|0|0.10187|109.76|-0.22823|24|-0.22822864304418|24|36.41|-0.05423|0.00379|0.057963181108389|0.12581290045925|139.72195836083|194.09307830123|392.00000762939|0.455|0.318|0.17638|22|6|0.0026442288557214|0.061394564676617|168.19999694824|2024-12-08|-0.20471|2020-03-15|0.33166|2020-04-12
2025-04-06 08:54:39|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-90.322174896556|15|6.1097342327668|-0.0065|-1|1|-0.00648|76.1|0.18585|22|0.18585324028806|22|44.08|0.12274|0.16545|0.17086177994318|0.20785822519416|237.40543807119|198.42207441089|160.71805897885|0.5|0.333|0.2053|12|6|0.0019377900552486|0.057751786372007|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2025-04-06 08:54:41|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|-15.495519278575|16|1.0668397340936|0.2083|-1|1|0.20828|11.48|0.16093|55|0.16092876426866|55|41.63|-0.03385|0.02041|0.048089077333303|0.090882227537476|85.4710164838|157.37700037169|301.31232846847|0.604|0.438|0.17938|48|20|0.0014123596621957|0.066119090909091|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2025-04-06 08:54:42|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|46.605232167412|7|2.7383402383461|-0.0409|1|2|-0.0524|46.84|-0.13398|9|-0.037748324796299|21|34.68|-0.01596|0.023|-0.049843860002414|-0.0080322337649383|19.549048096855|73.738085797662|239.46830997693|0.561|0.293|0.17767|41|21|0.0018209663865546|0.060305266106443|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2025-04-06 08:54:43|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-0.42921658435104|50|0.086705527632229||0|0|0.82876|0.1543|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|1.0144641936677|0.444|0.333|0.2772|18|6|-0.001473829787234|0.099748986828774|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2025-04-06 08:54:45|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|-54.403491978897|4|3.2453308122204||0|0|0.11571|42.26|-0.21315|19|-0.12583700277369|26|30.03|-0.06259|0.01329|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|744.01407744222|0.628|0.385|0.19223|78|33|0.0021606950959488|0.068030699360341|59.240001678467|2024-11-03|-0.38092|1987-10-25|0.42581|2002-10-27
2025-04-06 08:54:46|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|-41.276523856846|2|3.6038412347528|0.0827|-1|1|0.08269|28.73|0.93932|85|0.9393189123601|85|44.75|0.2909|0.35975|0.9393189123601|0.9393189123601|193.932|193.932|70.503066361316|0.25|0.25|0.35875|4|2|0.0013765555555556|0.099791055555556|43.610000610352|2025-02-09|-0.24905|2022-03-06|0.32765|2024-05-12
2025-04-06 08:54:47|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-90.108780770941|47|5.0870936411763|0.2187|-1|1|0.21865|71.22|0.26264|67|0.26264407233055|67|33.7|-0.02435|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|678.93234294238|0.545|0.318|0.21748|44|19|0.0025882995421844|0.066163773708306|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2025-04-06 08:54:48|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-14.207997108662|27|1.9868983967574||0|0|0.2193|8.9|-0.4398|10|-0.43980346905001|10|36.28|0.01467|0.14307|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|194.32313901282|0.55|0.4|0.28776|40|14|0.0033818957345971|0.10242828706838|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2025-04-06 08:54:49|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|-96.396894708438|1|5.1683901979789||0|0|0|79.06|-0.09227|27|0.32842815142001|37|30.36|-0.01388|0.04698|0.030360552920145|0.0782753158905|108.85628764205|219.54017726408|439.22220865885|0.611|0.417|0.21017|36|17|0.0037796614821592|0.079011363220494|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2025-04-06 08:54:50|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-84.581940771737|13|4.6573133871285|0.0826|-1|2|0.06102|67.4|0.01168|21|0.011678790123921|21|33.64|0.02929|0.07102|0.10389503876229|0.17452220307492|214.1712244663|216.46925452726|177.3684250681|0.636|0.364|0.19699|22|10|0.0021305718085106|0.061368617021277|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2025-04-06 08:54:51|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|-74.789800559641|1|4.4353281901089||1|0|0|57.74|0.12087|64|0.12087411337006|64|32.55|-0.05978|0.00363|-0.0025634564537734|0.026044228475468|62.446382456383|130.0044073409|363.6020230627|0.5|0.411|0.16862|56|14|0.0016105101481075|0.05583582556226|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2025-04-06 08:54:53|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|-116.94835670611|16|7.7130873144103||0|0|0.14375|89.17|-0.1702|8|-0.17019920805061|8|34.29|0.02411|0.09095|0.10466140975999|0.17829010222035|335.92995873924|781.02559064214|2777.8815298837|0.559|0.353|0.21252|68|28|0.0029250063911376|0.074098040051129|132.20500183105|2024-11-24|-0.28|1987-10-25|0.52616|1982-10-17
2025-04-06 08:54:54|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-18.067430636641|21|1.1529113796623|-0.0072|-1|1|-0.00725|15.29|-0.08814|48|-0.088137931805878|48|48|0.00436|0.04891|-0.02677207157462|-0.047145772887966|82.922868143973|82.32205933045|44.2555886157|0.75|0.5|0.17304|8|5|-0.0010407920792079|0.057930445544554|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2025-04-06 08:54:55|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-27.913668633237|1|1.6450395586539||1|0|0|21.66|0.01343|68|0.013425553685299|68|37.67|-0.06097|0.03453|-0.031853872309494|-0.022833792530444|74.316479586291|81.306389928439|87.198066482924|0.583|0.5|0.17619|12|3|0.00070803097345133|0.062800243362832|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2025-04-06 08:54:56|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|15.491820230659|159|1.0049537019206|0.4212|1|1|0.42124|16.33|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|58.175988960616|0.364|0.273|0.30872|11|5|0.0010313996316759|0.0842505893186|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2025-04-06 08:54:57|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|-115.58764185875|1|6.6125472862495||1|0|0|89.91|0.05926|68|0.059260209371518|68|37.87|-0.02267|0.03298|0.059186892808758|0.1481298379725|198.7977269877|571.27816001507|663.54245311072|0.543|0.348|0.19176|46|18|0.0023610964408726|0.066537210103329|121.58000183105|2024-12-01|-0.49889|1991-11-03|0.39876|1991-10-20
2025-04-06 08:54:59|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-6.4471512535453|13|0.83071707021||0|0|0.23887|3.76|-0.42357|15|-0.42357056789583|15|35.11|-0.02163|0.06573|0.049154237238647|0.12544708739898|31.648198746128|153.76744258952|272.46376836633|0.587|0.413|0.26447|46|20|0.0023744130301168|0.084899680393362|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2025-04-06 08:55:00|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|160.45075397021|22|9.5829550994736|0.0926|1|2|-0.03078|167.21|-0.30559|3|0.11689630729817|59|39.67|0.01643|0.0788|0.026411286147416|0.073945192331386|105.579875841|153.62024801273|1353.9271380489|0.667|0.429|0.21857|21|12|0.0043137236533958|0.068769086651054|192.17999267578|2025-02-23|-0.23678|2009-03-08|0.26722|2024-11-10
2025-04-06 08:55:01|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|-2067.6505827202|1|86.307809413485||1|0|0|1769.5601|0.23167|115|0.23166726511344|115|36.75|0.02041|0.08058|0.086390597927532|0.19512695131757|458.89306865495|1715.3492677279|6292.8876450275|0.607|0.375|0.12579|56|23|0.0026573469387755|0.042539533527697|2023|2024-12-01|-0.33621|2008-11-23|0.56378|2000-10-01
2025-04-06 08:55:02|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-175.95156000968|2|10.815520918753||0|0|-0.0034|141.79|-0.16925|30|-0.16925342452605|30|33.7|-0.02671|0.08035|0.096774937349005|0.14980047570223|335.51789007004|500.21632027071|824.83995858646|0.477|0.364|0.27195|44|14|0.0038365633423181|0.085617729110512|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2025-04-06 08:55:03|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|-57.643169365379|13|2.8060563279697||0|0|0.05344|47.82|0.0558|24|0.055799416275564|24|38.32|-0.00435|0.05775|-0.0028168789580831|0.063911640226534|47.3548573317|179.24292153748|1726.3537914838|0.658|0.447|0.20041|38|16|0.0030690258855586|0.062102016348774|58.139999389648|2024-12-01|-0.32759|2000-10-08|0.4359|2000-12-31
2025-04-06 08:55:05|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-78.585882562061|1|4.5644602436688||1|0|0|61.5|-0.08605|37|-0.08604548724551|37|27.29|-0.03385|0.01538|-0.013704975855085|0.037765690143234|26.375669931525|204.84221929219|3253.968278597|0.593|0.349|0.14572|86|36|0.0021972390285471|0.048223613123136|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2025-04-06 08:55:06|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-5.2139325469832|79|0.69631084899439||0|0|0.79274|3.14|||-0.08604548724551|37|70|-0.02765|0.12437|0|0|100|100|9.2543474113238|0|0|0.51578|2|0|-0.0050925229357798|0.15881729357798|44.040000915527|2021-02-28|-0.32965|2025-03-02|0.35972|2022-05-08
2025-04-06 08:55:07|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-10.780251920434|7|0.72083907329208||0|0|0.07423|8.73|-0.14218|29|-0.14217744963782|29|60.5|-0.01887|0.07774|-0.15144817873344|-0.15144817873344|71.99511696|71.99511696|32.2140199976|0.5|0.5|0.1938|4|0|-0.0034992338709677|0.070627822580645|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2025-04-06 08:55:08|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|35.188368439198|37|3.9010500062799|0.2343|1|1|0.2343|43.62|0.30665|103|-0.27898511296006|42|33.68|-0.05971|0.06711|0.079068960293015|0.23356574788767|39.650070901581|357.09716444082|830.85712251209|0.585|0.366|0.32266|41|16|0.0041996118560339|0.099900571630205|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2025-04-06 08:55:09|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
2025-04-06 08:55:11|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-1.0887325356753|120|0.16651084854708||0|0|0.93257|0.5765|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|5.8527916369834|0.167|0.167|0.3156|6|1|-0.0041239024390244|0.14931682926829|49.479999542236|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2025-04-06 08:55:12|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|32.770936628827|55|2.9261336162051|0.7889|1|2|0.73358|35.105|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|154.92056389509|0.538|0.231|0.21985|13|6|0.0021390192307692|0.070232769230769|41.380001068115|2025-02-09|-0.18655|2019-08-11|0.44072|2018-02-11
2025-04-06 08:55:13|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
2025-04-06 08:55:14|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|-1.179359015145|17|0.18533634024132|0.4536|-1|1|0.45356|0.5519|0.29382|40|0.29382008837816|40|38|-0.04123|0.16427|0.11719124492788|0.13213372129102|65.20453949553|143.19919691066|14.717334111531|0.619|0.429|0.33861|42|17|0.0033092431761787|0.12619911290323|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2025-04-06 08:55:15|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-104.44061086748|36|5.8790252063916||0|0|-0.03547|87|-0.15495|33|-0.15494830161276|33|37.38|0.02208|0.08829|0.046649425428045|0.17052328869185|88.145473784053|287.30675588989|356.5573826236|0.692|0.385|0.26211|26|13|0.0033413406156902|0.083614726911619|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2025-04-06 08:55:17|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-18.471771837467|81|1.8319715861063||0|0|0.52431|13.7|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|47.90209659627|0.667|0.5|0.2596|6|4|-0.00087013245033113|0.08384440397351|48.869998931885|2020-11-08|-0.24298|2025-03-02|0.23256|2019-08-18
2025-04-06 08:55:18|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|484.75715350065|6|27.390561804347|-0.0432|1|1|-0.0432|545.48|0.6297|68|0.62970194404596|68|41.09|0.09996|0.19059|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3751.5817187061|0.491|0.316|0.22849|57|19|0.0029691776736259|0.071593212611845|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2025-04-06 08:55:19|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-8.4858795232309|89|0.83038881040121||0|0|0.80378|6.86|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|22.790697829152|0.5|0.167|0.38593|12|4|0.0020936672629696|0.12344953488372|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2025-04-06 08:55:20|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|-22.6030580773|1|2.5626860384824||1|0|0|14.16|-0.39097|8|-0.3909677484984|8|29.25|-0.02551|0.04254|-0.018133629073968|-0.21056206384595|47.28014908773|37.215336794948|11.85929620306|0.625|0.375|0.396|8|4|-0.0049100854700855|0.13298935897436|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2025-04-06 08:55:21|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|13.918331020927|29|1.3631432015296||0|0|0.08491|16.1|-0.28041|20|-0.26599112219201|5|38.4|-0.16194|-0.10728|-0.27320263431482|-0.26599112219201|52.81862559|73.401|60.322218281433|0.4|0.2|0.25744|5|2|-0.00060127272727273|0.084348318181818|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.17493|2025-03-02
2025-04-06 08:55:22|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|-27.251441999353|23|1.2054325235119||0|0|0.12087|23.93|-0.04256|38|-0.042560709772522|38|41.33|-0.10736|-0.06136|-0.088451364649778|-0.088451364649778|82.88175104|82.88175104|83.817866706324|0.333|0.333|0.13066|6|1|-0.00013718518518518|0.051149666666667|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2025-04-06 08:55:23|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-22.72160368442|2|1.8438678757333||0|0|0.14278|15.79|0.44291|66|0.44291390964631|66|37.4|0.05555|0.11815|0.09352400759937|0.042587513424116|154.48398240336|108.41921574243|83.544975029375|0.6|0.4|0.24429|10|2|0.0010384533333333|0.078288533333333|23.85000038147|2025-02-23|-0.22829|2019-08-11|0.29058|2020-04-12
2025-04-06 08:55:24|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|-132.28647689028|16|9.2471595737769||0|0|0.21093|105.38|0.16579|57|0.16579478810837|57|35.31|0.03533|0.08943|0.074836086469842|0.14857882805453|257.33841648898|488.46806467929|410.19850160655|0.719|0.469|0.22618|32|13|0.0037584017467249|0.085226995633188|177|2024-10-20|-0.48283|2008-11-23|1.09958|2008-11-30
2025-04-06 08:55:25|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|6.6030061934496|44|0.49733135785974|0.0857|1|1|0.08571|7.98|-0.08582|25|-0.085816476467944|25|37|0.06474|0.12912|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|69.723401549913|0.556|0.444|0.27841|9|4|0.0010598404255319|0.089288244680851|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2025-04-06 08:55:26|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|-93.357809260341|4|5.4951026290168||0|0|0.06903|72.69|0.18411|54|0.18410674765194|54|35.28|-0.07133|0.03366|0.0039924921039796|0.07520196517511|66.975181464832|122.29094552902|250.65518083243|0.667|0.444|0.18415|18|8|0.0026866300940439|0.060282413793103|95.330001831055|2025-02-16|-0.52074|2016-04-24|0.23022|2020-03-29
2025-04-06 08:55:27|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-27.941720239531|8|1.9039068990983||0|0|0.21294|21.66|0.10897|29|0.1089688705973|29|29.29|-0.09298|-0.02046|-0.01786089531324|-0.01786089531324|88.049430570767|88.049430570767|124.49722640371|0.357|0.357|0.19453|14|3|0.0012474100719424|0.062822398081535|33.900001525879|2024-12-01|-0.1716|2020-03-01|0.1299|2023-02-05
2025-04-06 08:55:28|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|-67.71538231728|13|5.3390511050396||0|0|-0.03352|50.26|0.45993|62|0.45992669345871|62|30.94|-0.02157|0.0581|0.023654084591187|0.077399500786282|92.064884394411|435.1617730718|1005.1999664307|0.682|0.47|0.15958|66|24|0.002059605647517|0.053563208373904|80.720001220703|2024-12-01|-0.26622|1987-10-25|0.28365|1987-08-16
2025-04-06 08:55:29|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|-52.680804212216|13|2.3829796442472|-0.0231|-1|1|-0.02311|46.92|-0.06171|22|-0.061706347026495|22|33.36|0.01762|0.06646|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1439.2637517241|0.5|0.357|0.15461|70|22|0.0020378483170004|0.051608082658713|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2025-04-06 08:55:30|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|-81.067850192194|7|6.1009502675152||0|0|0.1331|59.27|0.38812|64|0.38811517772931|64|29.67|-0.20255|-0.06418|0.08683127439173|0.08683127439173|109.0437666|109.0437666|198.92472189025|0.333|0.333|0.2667|6|0|0.0060477173913043|0.090205597826087|98.019996643066|2024-11-17|-0.19697|2021-10-10|0.22655|2022-10-09
2025-04-06 08:55:31|WEEKLY|01035|1169492|/equities/signify-health|R1000VALUE|28.896569022229|53|0.52781017333584|0.6481|1|1|0.64811|30.49|||0.38811517772931|64|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
2025-04-06 08:55:32|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|-16.058778298626|1|1.0837594710224||1|0|0|12.2|-0.18721|32|-0.18720855274937|32|26.5|-0.15566|-0.06769|-0.16991204238452|-0.14050901841598|46.898486406414|63.215730854605|71.764704760383|0.5|0.375|0.24413|8|3|5.6509433962263E-5|0.088787169811321|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2025-04-06 08:55:33|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.932673127781|13|0.64755778555423||0|0|0.03465|11.7|-0.09758|20|-0.040479228447702|16|35.54|-0.03733|0.01654|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|99.152539153785|0.462|0.346|0.14548|26|5|0.00049905982905983|0.046728611111111|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2025-04-06 08:55:34|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|2455.2285153656|8|195.55679898235|-0.1128|1|1|-0.11284|2596.72|-0.01918|100|-0.019179277283799|100|29.15|0.07112|0.12939|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|15274.823357077|0.615|0.423|0.15031|78|25|0.0033374090311267|0.058696589215256|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2025-04-06 08:55:35|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
2025-04-06 08:55:35|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-9.4639364313585|34|0.78547878502153||0|0|0.46912|6.79|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|53.464567431721|0.75|0.5|0.21286|4|2|-0.0017954922279793|0.077559222797927|15.770000457764|2021-09-19|-0.2672|2025-03-09|0.21027|2023-02-26
2025-04-06 08:55:37|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
2025-04-06 08:55:37|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|16.810098371782|74|0.52330026299496|0.805|1|2|0.75055|18.37|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|125.13869801675|0.556|0.333|0.2647|9|4|0.00237646884273|0.077621810089021|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2025-04-06 08:55:38|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|20.693784223561|71|0.79411454601145|0.2223|1|2|0.16099|22.5|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|34.314473241909|0.667|0.4|0.22448|15|6|-0.0001334555984556|0.073450752895753|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2025-04-06 08:55:39|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.2881534950733|17|0.24343927975901|0.109|-1|1|0.10903|2.86|-0.11652|38|-0.11652039966267|38|36.5|-0.03885|-0.00523|-0.090563594697497|-0.090563594697497|82.63983572|82.63983572|28.801609337364|0.333|0.333|0.21897|6|2|-0.0038725957446808|0.074883276595745|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2025-04-06 08:55:40|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-122.96836220005|36|10.744953841432||0|0|0.18376|100.65|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|757.90665323575|0.636|0.455|0.31168|22|8|0.0060743987975952|0.11494343687375|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2025-04-06 08:55:42|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|-37.113866651511|21|2.5299100412295||0|0|0.29489|29.1|0.15875|40|0.15874885302566|40|42.93|-0.00992|0.0822|0.095502628480105|0.2124881597806|230.07065705212|716.27533745476|9699.9997417132|0.575|0.375|0.23502|40|15|0.0041675993091537|0.079767403569372|51.200000762939|2024-11-10|-0.29502|2002-07-21|0.33333|1991-12-29
2025-04-06 08:55:43|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-68.415062119084|1|7.3091869915583||0|0|0|39.03|-0.27209|15|-0.27209442393185|15|38.42|0.03142|0.11892|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|4152.1275402438|0.688|0.417|0.35213|48|25|0.0048285086767896|0.11299786876356|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2025-04-06 08:55:45|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-22.795725918865|4|2.7502323077172||0|0|-0.01945|14.15|-0.11817|16|-0.11817024674233|16|29|-0.0728|0.13371|-0.0036471654924411|-0.0036471654924411|75.395002679646|75.395002679646|54.612117722353|0.5|0.5|0.39064|8|2|0.0034848085106383|0.15982106382979|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.44938|2024-12-08
2025-04-06 08:55:45|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-13.012138480076|175|1.9607128680178|0.9344|-1|1|0.93438|6.63|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|30|0.625|0.25|0.40779|8|4|0.0029705161290323|0.15282038709677|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2025-04-06 08:55:46|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|-147.38235414866|2|14.654950263908||0|0|0.18535|92.08|-0.16119|10|-0.16118739310355|10|34.34|-0.02455|0.05307|0.040764621878265|0.1092851355754|129.21779537111|287.92769771466|132.71837053369|0.553|0.368|0.24834|38|15|0.0026234226646248|0.092219150076569|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2025-04-06 08:55:48|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|-479.87429536521|7|49.578098658519|0.2072|-1|1|0.20723|322.38|-0.2537|15|-0.25370261343685|15|41.79|0.13371|0.23825|0.2727489255941|0.50024966681766|382.57278434467|841.2900838849|3757.3427476624|0.643|0.393|0.31536|28|15|0.0052031462585034|0.095064923469388|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2025-04-06 08:55:49|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|-193.65794260821|1|9.0093151182625||1|0|0|160.43|-0.10752|5|-0.10752123776669|5|32.6|-0.00159|0.03924|0.010485023967817|0.056620502337993|89.804704883887|270.72052347775|1782.5554741753|0.611|0.361|0.12916|72|33|0.0018412228376651|0.044144473796336|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2025-04-06 08:55:50|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.3803051545259|5|0.93491839812982||0|0|0.20068|2.35|-0.0561|4|-0.056102618252872|4|42.68|0.05862|0.54095|0.9293234131579|1.1099923568344|4332.1659806513|3235.1778145339|117.49999523163|0.455|0.364|0.53704|22|6|0.01019948038176|0.17837225874867|102.55989837646|2021-03-07|-0.53797|2024-11-10|1.5|2008-11-30
2025-04-06 08:55:51|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|-112.87138802918|1|9.5179623203543||0|0|0|79.78|-0.20675|22|0.50570437784359|97|42.28|0.30441|0.43817|0.5008839547439|0.92797371224737|856.85879149324|8953.298098381|2988.0148501731|0.56|0.34|0.37539|50|19|0.0053929848628193|0.12093423368023|115|2024-09-22|-0.40676|2008-01-20|0.73748|2020-09-20
2025-04-06 08:55:52|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-44.137455320185|5|3.4858186562277|0.1162|-1|1|0.11625|32.69|0.07149|31|0.07148746688534|31|47.31|0.13166|0.26027|0.29690221480411|0.51976155068312|831.95665068543|2259.6836116042|386.40660141024|0.577|0.385|0.27361|26|12|0.0036685818476499|0.093139157212318|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2025-04-06 08:55:54|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-35.938632880249|52|3.4845444078572|0.4251|-1|1|0.42506|23.63|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|243.10698057203|0.5|0.417|0.19589|12|5|0.0034030595482546|0.065197782340862|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2025-04-06 08:55:55|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-209.63707351309|1|19.53402328366||1|0|0|141.93|-0.2791|30|-0.27910407783532|30|25.79|-0.116|-0.03307|-0.2550182025703|-0.12217091585158|7.1025875925558|65.230547533731|580.01633289104|0.571|0.214|0.38365|14|7|0.0083271468144044|0.11688033240997|330|2023-07-16|-0.32793|2024-05-12|0.4066|2020-11-08
2025-04-06 08:55:55|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
2025-04-06 08:55:56|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-34.548054285527|51|3.0410180315974||0|0|0.46558|23.68|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|93.67088473888|0.583|0.417|0.31668|12|5|0.0020533333333333|0.0992|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2025-04-06 08:55:57|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-80.257480654414|51|8.3424937040592||0|0|0.40462|48.25|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|549.54443584786|0.412|0.353|0.33479|34|11|0.0043231953642384|0.10233779801325|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2025-04-06 08:55:59|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|-48.343692882066|17|2.8704074116935||0|0|0.18556|38.36|0.54073|70|0.54072616762556|70|46.92|0.25002|0.33194|0.36616106300736|0.60091508214237|635.40875202655|690.630124103|261.48602870384|0.667|0.417|0.30754|12|6|0.0041306563039724|0.097562003454232|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2025-04-06 08:56:00|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|-59.236374901111|8|4.2604583258018|0.1415|-1|1|0.14152|44.1|-0.22328|22|-0.22328274905076|22|36.08|-0.05387|0.0167|0.010097193815682|0.10622318360271|76.457746980723|129.15665732748|186.07593693871|0.667|0.333|0.25957|12|7|0.003079|0.087409636363636|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2025-04-06 08:56:01|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-30.98680421086|77|3.0622680067085||0|0|0.75605|20.95|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|113.24324736724|0.571|0.286|0.27084|14|5|0.0020933223684211|0.088069325657895|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2025-04-06 08:56:01|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-370.99209753242|31|24.596532714258||0|0|0.14484|287.11|0.18306|38|0.1830560692912|38|26.31|-0.12472|-0.04312|-0.083074156380786|0.14148113212012|14.540278219821|188.9674869285|1023.930014184|0.75|0.438|0.26225|16|7|0.0071535033259423|0.085080753880266|459.76998901367|2024-07-21|-0.27531|2017-05-07|0.41479|2022-10-30
2025-04-06 08:56:02|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-71.077842614385|5|8.3384475381282||0|0|0.20972|41.94|-0.11106|27|-0.11105529285405|27|26.96|0.0754|0.16544|0.27654677980713|0.38900665593066|388.6245977766|480.16539216813|673.19419740461|0.5|0.375|0.31808|24|9|0.005832089093702|0.11026963133641|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2025-04-06 08:56:04|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-19.324617620545|3|2.4265391814171|0.2784|-1|1|0.27838|10.68|-0.43143|16|-0.43142528619571|16|31.98|0.00317|0.27706|0.17768960748844|0.43385004612456|240.00526544065|337.15734395457|0.38660634588872|0.543|0.391|0.56693|46|16|0.023809932111337|0.17433590631365|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2025-04-06 08:56:05|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-97.599067272404|8|8.7946896757217||0|0|0.24147|67.57|0.02699|14|0.026985983908944|14|44.25|0.26846|0.37112|0.19452715247836|0.2934809471915|185.45314144819|206.73204029714|491.41817959872|0.583|0.417|0.27931|12|6|0.0046870446096654|0.084289107806692|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2025-04-06 08:56:06|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|-90.138786474346|5|5.0181726501973|0.0597|-1|1|0.05967|73.28|0.06056|29|0.060560652489713|29|35.14|-0.01045|0.05282|0.046155189093455|0.13393791144781|124.53402706093|182.3071467807|345.98676923243|0.5|0.357|0.19964|14|7|0.0043912701612903|0.071719657258065|92.440002441406|2024-12-08|-0.37768|2020-03-22|0.61442|2020-03-29
2025-04-06 08:56:06|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-65.377512588731|77|6.0916711935174||0|0|0.38139|43.68|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1075.862091645|0.5|0.324|0.29131|34|12|0.0044691853932584|0.10058172752809|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2025-04-06 08:56:07|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|-198.28514897869|8|11.099215308979|0.069|-1|1|0.06896|159.86|0.58173|65|0.58173231505489|65|40.81|0.00464|0.06504|0.064931511852843|0.12938747964748|176.25924973743|269.31015547016|1390.0869618291|0.577|0.385|0.22205|26|13|0.0035979962546816|0.070326610486891|206.03999328613|2024-12-01|-0.21393|2020-03-01|0.33239|2020-04-12
2025-04-06 08:56:09|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-111.09134992888|5|8.6187831061752|0.0624|-1|1|0.06244|81.68|-0.17393|7|-0.17393493959249|7|32.13|-0.0095|0.06695|0.12661236912298|0.1713047827876|149.05121872284|150.08690499605|440.79869011577|0.688|0.5|0.33325|16|10|0.0059746911196911|0.11374355212355|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2025-04-06 08:56:10|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|-41.043866902656|1|2.450455913963||1|0|0|32.17|0.09257|68|0.092571373302057|68|54.27|0.00435|0.11244|0.066550966430428|0.15166361656612|110.25042345801|190.23589308308|1302.4290605797|0.367|0.267|0.18363|30|7|0.0024559889434889|0.058914262899263|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2025-04-06 08:56:11|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|-149.73460771939|13|11.099868782034|0.294|-1|1|0.29401|104.12|-0.12293|56|-0.12292595253777|56|35.39|0.10478|0.20517|0.062925711473709|0.21492744445534|23.854348977822|245.05496203042|712.17512696034|0.632|0.395|0.29662|38|19|0.004276565954311|0.10037082535004|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2025-04-06 08:56:12|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|94.398673381358|20|7.1946095340949|0.2541|1|2|0.19299|115.41|0.05405|50|0.054054088001074|50|30.36|-0.11979|-0.06396|-0.10825701294947|0.044456211180915|31.244619420043|103.54459566354|487.99156669619|0.636|0.364|0.21661|11|6|0.0057109915014164|0.072828866855524|120.43000030518|2025-04-06|-0.16121|2022-05-22|0.30461|2020-05-24
2025-04-06 08:56:13|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|-95.783967682362|24|5.3671549785935|0.2049|-1|1|0.20491|77.06|-0.02799|36|-0.12696704304318|38|52.47|0.06455|0.13357|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4257.4585632448|0.588|0.324|0.23692|34|20|0.0035445877144438|0.077483901494189|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2025-04-06 08:56:15|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
2025-04-06 08:56:16|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-30.105753740241|49|3.0369179515605||0|0|0.2984|20.22|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|121.8072219801|0.667|0.333|0.37545|6|4|0.0052612635379061|0.14545306859206|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2025-04-06 08:56:16|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-25.836032578562|33|3.0078440339083||0|0|0.52149|15.92|-0.19559|20|-0.19558565564911|20|36.85|0.01152|0.18005|0.19139618831842|0.29189040440369|67.482687179623|421.5849668105|104.39344312324|0.522|0.391|0.38543|46|12|0.0040790040532716|0.12850986103069|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2025-04-06 08:56:17|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|-442.14469806686|6|57.981896508498||0|0|-0.14947|293.61|2.95207|55|2.9520667427969|55|34.85|0.32794|0.5343|0.60975219892858|1.081083426193|3609.854347947|22715.220496433|2812.3562945659|0.6|0.375|0.32293|40|14|0.0083454253037884|0.12403087205147|543|2024-11-24|-0.47872|2000-04-16|1.75199|2000-06-11
2025-04-06 08:56:18|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-57.014096062831|31|6.5920984882289||0|0|0.01443|36.19|0.49969|41|0.49969370248571|41|50.83|0.27206|0.46126|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|258.49999019078|0.5|0.333|0.44452|6|2|0.0093485074626866|0.16764519402985|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2025-04-06 08:56:20|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-48.958296810666|6|4.3902654763987||0|0|0.18461|33.48|-0.22371|16|-0.22371386647573|16|44.43|0.11372|0.21477|0.018002978858013|0.22866917308097|19.449850877906|294.61783866728|352.42104781302|0.533|0.233|0.26379|30|11|0.0034170777279522|0.092511091180867|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2025-04-06 08:56:21|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-79.017842509418|16|5.65223097075|0.2697|-1|1|0.2697|61.25|-0.18335|22|-0.18334951081985|22|38.23|0.04273|0.12485|0.17821753138564|0.23418100990085|2022.3839179275|1560.714072275|3206.8063387637|0.636|0.432|0.29156|44|23|0.0045867884502063|0.096314566882734|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2025-04-06 08:56:22|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|-17.265368633837|4|1.5951228715878||0|0|0.05794|11.87|-0.0096|19|-0.0095955876805783|19|56|0.33116|0.65883|0.8900879298378|0.8900879298378|329.85102292979|329.85102292979|56.550738518311|0.5|0.5|0.33905|6|0|0.0021493510324484|0.12709643067847|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2025-04-06 08:56:23|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|-164.98341302851|24|12.142675596092|0.2498|-1|1|0.24981|127.9|-0.096|44|-0.095996712551076|44|47.31|0.30789|0.40639|0.53563203671326|0.87315001416742|957.0297303419|972.93539064458|919.48240782816|0.625|0.375|0.23338|16|6|0.0044047307692308|0.07656791025641|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2025-04-06 08:56:24|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|-57.689360075629|9|8.8081199107688|0.4861|-1|1|0.48615|28.01|-0.48391|11|-0.37333210548061|14|38.93|0.14138|0.28497|0.33819282891371|0.56120201784698|2642.0177878718|11918.656285363|2801.0000228882|0.617|0.383|0.32962|60|27|0.0047072269624573|0.11024217576792|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2025-04-06 08:56:26|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|-109.63054449297|3|9.0430138340809||0|0|0.07163|78.8|0.2586|89|0.25860015095883|89|30.83|-0.08348|-0.00768|-0.091094841176054|-0.030826080965008|28.326588698468|70.546766882791|464.89675224116|0.611|0.389|0.27944|18|8|0.0047262298025135|0.090786786355476|115.58999633789|2025-02-16|-0.26357|2016-02-07|0.30684|2016-11-13
2025-04-06 08:56:27|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-66.835147786845|52|6.2500489316746|0.5517|-1|1|0.55173|44.76|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|15434.482623961|0.656|0.422|0.27243|64|32|0.0041763364645602|0.085366464560205|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2025-04-06 08:56:28|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|53.149464319152|4|3.8689309984438||0|0|-0.04015|59.77|-0.18362|21|0.2496360622088|23|35.35|-0.154|0.08785|-0.022161025727138|0.15458990361957|-74.686119945631|260.14725491583|1440.240941789|0.645|0.452|0.30353|31|12|0.0058950955414013|0.10992541401274|66|2025-03-30|-0.52863|2012-08-05|1.25263|2006-12-10
2025-04-06 08:56:29|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|-38.426061737218|16|5.4070206045039||0|0|0.48731|18.59|-0.28902|12|-0.28901964075425|12|19.5|-0.30376|-0.1948|-0.032669467098788|0.10500962090246|73.749294814262|106.57874592|254.65752968311|0.5|0.333|0.52571|6|3|0.015175151515152|0.15096742424242|62.209999084473|2024-03-10|-0.32767|2025-04-06|1.04603|2022-10-09
2025-04-06 08:56:30|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-60.865903142562|21|3.7839358042995|0.1894|-1|1|0.18943|47.54|-0.02103|37|-0.021031519358076|37|33.54|-0.03723|0.02875|-0.026644780389585|0.054775714413687|39.274430567843|118.10188855292|216.58314015093|0.571|0.357|0.24155|28|14|0.0024490823774765|0.077098091762252|72.599998474121|2024-11-17|-0.22812|2020-03-15|0.4137|2020-03-29
2025-04-06 08:56:32|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|7.0157896041162|4|1.4111564474297|-0.0111|1|2|-0.04673|10.2|-0.30488|11|-0.048390558691848|18|30.62|-0.18847|0.07158|0.053412081051503|0.18353163123342|78.128257493595|147.67488187068|47.004605763357|0.538|0.385|0.427|13|3|0.0045471321695761|0.14959279301746|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.83849|2025-03-16
2025-04-06 08:56:33|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-14.095823374433|9|1.7102744072818||0|0|0.34721|8.78|-0.21666|27|-0.21665697440298|27|36.58|-0.58703|-0.38718|0.023679764096574|0.18856709726288|0.0015070566677179|0.18972595149996|87.799997329712|0.722|0.444|0.54339|36|20|0.015698981132076|0.1766832754717|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2025-04-06 08:56:34|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|22.827628821482|2|4.3424569069183|0.0766|1|2|0.05617|35.54|-0.11987|15|-0.11986942936798|15|55.82|0.7155|1.16037|1.0612924080939|1.9268448500112|244.28422768376|2627.4161601556|3554.0000915527|0.353|0.235|0.47848|17|3|0.022832884210526|0.20209562105263|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2025-04-06 08:56:35|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|-80.206414206287|21|4.9261495498456|0.133|-1|1|0.13299|68.65|-0.0611|50|-0.061096656685582|50|35.78|-0.00264|0.0602|0.025920553815771|0.089367245233472|123.41057036555|301.93457777184|1525.555589464|0.7|0.4|0.20986|40|17|0.0028699035148174|0.060604259131633|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2025-04-06 08:56:36|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|-298.43878340342|23|27.455778342654||0|0|0.21749|232.36|0.51296|52|0.51295746952934|52|30.63|0.02613|0.14723|0.20348843286077|0.49541823545865|150.11665697872|646.89807228478|759.59463697712|0.563|0.375|0.27099|16|6|0.0058833984375|0.08654763671875|433.85998535156|2024-09-29|-0.23194|2025-02-23|0.37323|2020-03-29
2025-04-06 08:56:38|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-42.84340010179|16|2.3283069007001||0|0|0.07082|35.16|-0.10438|26|-0.1043786946133|26|36|0.03116|0.09371|0.065978670926533|0.12074184420782|118.1673290411|139.52431610771|268.39693758442|0.357|0.286|0.16209|14|4|0.0027452793834297|0.058849055876686|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2025-04-06 08:56:39|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-13.413229543605|50|1.4121367037664|0.3674|-1|1|0.36745|11.31|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|40.177621928533|0.75|0.5|0.28788|12|7|0.00087458762886598|0.098751881443299|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2025-04-06 08:56:40|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|-186.85937124989|5|11.602519039589||0|0|0.07036|146.39|0.6829|121|0.68289781389574|121|41.58|0.10243|0.15255|0.25758119861783|0.47075085139391|255.01410055396|292.99000853862|643.47252478966|0.417|0.25|0.18614|12|3|0.0043868986083499|0.057313757455268|192.10000610352|2024-12-01|-0.11708|2022-01-23|0.25318|2020-04-05
2025-04-06 08:56:40|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|-181.56239434551|13|9.32109103908||0|0|-0.01012|155.78|0.09961|56|0.09960785184102|56|33.18|-0.01746|0.08077|0.065466554298232|0.19958540092448|143.84605674598|2639.6302339439|64908.334275522|0.617|0.4|0.20745|60|20|0.0050746080878682|0.073200184722916|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2025-04-06 08:56:42|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|29.534133531029|32|2.233986809518||0|0|0.05659|30.06|-0.18439|25|0.12582161507841|48|38.38|0.0265|0.17916|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|558.73603766765|0.533|0.311|0.33584|45|20|0.0047714618885097|0.1142844254835|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2025-04-06 08:56:44|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
2025-04-06 08:56:45|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-41.75510249965|43|2.7750343827161|0.2009|-1|1|0.20095|32.05|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|105.08196471167|0.5|0.333|0.28978|12|3|0.0023341833810888|0.09531452722063|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2025-04-06 08:56:46|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-32.759813593743|88|3.4416047092669|0.7733|-1|1|0.77333|20.38|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|94.395548942707|0.639|0.333|0.25397|36|19|0.0018249754098361|0.08582687704918|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2025-04-06 08:56:47|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-137.28263140421|1|10.395230934113||1|0|0|103.65|0.00203|23|0.0020300694481563|23|48.44|0.07938|0.17845|0.010286865570538|0.12507090361791|77.117835732853|163.29804424599|740.35715375628|0.611|0.333|0.24574|18|8|0.0036606536697248|0.076328038990826|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2025-04-06 08:56:48|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-60.496506149671|5|5.5061813326575||0|0|0.1522|38.38|4.23986|112|4.239856712143|112|48.79|0.28206|0.39175|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|319.83334223429|0.357|0.214|0.35819|14|4|0.005179461426492|0.11166550218341|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2025-04-06 08:56:50|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-183.46123550227|50|11.662076466251||0|0|0.14901|147.74|0.10622|23|0.10621892385384|23|32.52|-0.00384|0.05136|0.033478479346268|0.12416364041915|128.46988537065|532.76105838088|4675.3165025414|0.667|0.396|0.1844|48|22|0.0034254161490683|0.062377180124224|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2025-04-06 08:56:51|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
2025-04-06 08:56:52|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
2025-04-06 08:56:52|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|-44.923146264655|1|4.873504453065||0|0|0|28.65|-0.5068|7|-0.10361069706157|33|26.25|-0.08398|0.02105|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|68.820559412557|0.5|0.375|0.35568|8|2|0.0024037619047619|0.13452466666667|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2025-04-06 08:56:53|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|69.398106480853|5|6.7739201402589|-0.0632|1|1|-0.06319|84.65|-0.15301|11|-0.1530145563324|11|35.76|0.16555|0.26174|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1682.9025446324|0.561|0.439|0.25596|41|19|0.0048522925170068|0.087272510204082|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2025-04-06 08:56:55|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-181.77381225908|13|18.325361044025||0|0|0.31696|122.23|0.10986|13|0.10985699843062|13|31.57|0.03863|0.21459|0.072033405699322|0.15580174697013|106.46209277397|244.58239312042|780.52365611698|0.667|0.4|0.31766|30|14|0.0074775286757039|0.10955368091762|246.88000488281|2024-11-10|-0.67021|2008-11-23|2.26667|2016-05-29
2025-04-06 08:56:56|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-18.337123532952|6|2.6323744919105||0|0|0.36277|9.31|-0.29352|11|-0.29352033650499|11|43.28|0.2128|0.27965|0.28084638804713|0.43548879558977|326.1117933405|429.213148344|50|0.556|0.389|0.31197|18|9|0.0019260459183673|0.10070510204082|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2025-04-06 08:56:57|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-125.47856340543|14|6.8378544176153|0.0449|-1|1|0.04487|106.44|-0.27195|14|-0.13371917478773|8|31.25|-0.08999|0.00222|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1442.2764334804|0.558|0.346|0.24826|52|21|0.0033700671550672|0.080302301587302|141.33000183105|2024-12-01|-0.65288|2012-09-09|0.33849|2001-09-30
2025-04-06 08:56:58|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-31.890631350148|1|4.6135438787502||1|0|0|15.27|-0.5287|7|-0.52870371177091|7|33.63|-0.16038|-0.02712|-0.29788086075087|-0.50878570731913|19.444940338463|24.0895569|74.054315403856|0.5|0.25|0.49826|8|4|0.0050521933085502|0.16944609665428|138.5218963623|2021-07-04|-0.31247|2025-04-06|0.38743|2021-07-04
2025-04-06 08:56:59|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
2025-04-06 08:57:00|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-20.997066649906|16|2.6390222420667||0|0|0.45082|11.78|-0.07623|25|-0.076227330006727|25|26.21|-0.1656|-0.08046|-0.26912127768619|-0.25978522391949|1.8184652607265|15.178912052936|54.918411720172|0.714|0.429|0.41169|14|8|0.0022669371727749|0.12937154450262|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2025-04-06 08:57:01|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-1.8331592054507|50|0.36337806686232||0|0|0.80187|0.7529|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|10.530069850974|0.643|0.429|0.49631|14|6|0.0030765333333333|0.1738231|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2025-04-06 08:57:02|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-31.559656294245|1|4.2898854123414||1|0|0|16.6|0.17031|20|0.17031043496792|20|24.93|-0.29836|-0.01611|-0.15558193127251|-0.007029270101724|-3.6007490897968|45.822147013899|73.451327881748|0.714|0.5|0.50773|14|5|0.0077224068767908|0.17878862464183|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.60516|2024-11-17
2025-04-06 08:57:03|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-79.223385784445|44|7.7269620807362||0|0|0.61771|54.06|-0.28679|9|0.20750263941275|48|29.79|0.04326|0.16801|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|337.87500858307|0.571|0.357|0.22843|14|5|0.0049522826086957|0.08694502173913|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2025-04-06 08:57:03|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|-97.792806755389|5|8.1552776366523||0|0|0.07365|70.31|1.35465|86|1.3546486904568|86|47.67|0.20289|0.33481|0.42349463145161|0.56961986259721|363.95920551241|433.80636898225|435.89585379279|0.417|0.333|0.27122|12|3|0.0043445659722222|0.086831458333333|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2025-04-06 08:57:05|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-44.292058108016|35|3.6267736764172||0|0|0.02719|33.63|-0.20242|25|-0.20242170689593|25|33.25|-0.01622|0.05603|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|129.34615795429|0.583|0.417|0.23758|12|4|0.0023124480369515|0.0789807852194|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2025-04-06 08:57:06|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
2025-04-06 08:57:07|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-11.700577362917|17|1.1593590128893||0|0|0.35802|7.8|-0.24933|26|-0.24932853943458|26|39.98|-0.03523|0.05492|0.043625962732517|0.088984593350193|74.672874603277|155.60768999751|629.03226860852|0.652|0.413|0.26747|46|22|0.0028750566037736|0.092104846361186|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2025-04-06 08:57:08|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-150.03675201093|1|9.0105849191714||1|0|0|118.59|-0.17517|21|-0.17516905878271|21|29.68|-0.06757|0.0114|-0.043584377288614|0.12837758164539|23.0424543903|190.23909451015|837.49998316253|0.773|0.364|0.25991|22|10|0.0048339509954058|0.083223231240429|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2025-04-06 08:57:09|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
2025-04-06 08:57:11|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-74.631671635016|86|5.527223496869||0|0|0.46413|56.24|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|2445.2175149755|0.595|0.381|0.2537|42|16|0.0034526131164209|0.084213207930859|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2025-04-06 08:57:12|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|-107.44617428645|13|6.6953912253659|0.1698|-1|1|0.16984|84.61|-0.09453|14|-0.094527359811906|14|29.65|-0.04116|0.04304|0.007258863476475|0.030627132439651|61.236524699485|109.97127072693|283.8309363508|0.604|0.417|0.20484|48|21|0.0028297351916376|0.072966167247387|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2025-04-06 08:57:13|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
2025-04-06 08:57:14|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-51.096890953253|16|5.5527548352438||0|0|0.06631|36.33|0.25405|70|-0.23835585975244|16|35.67|-0.03881|0.02926|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|1614.6667480469|0.609|0.391|0.23996|46|22|0.002950193236715|0.074129504830918|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.28883|2025-02-16
2025-04-06 08:57:15|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|-148.5451351603|14|7.1365399441561||0|0|0.02392|129.33|-0.20011|23|0.4805772214098|61|49.67|0.04828|0.2042|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2939.3181597251|0.556|0.333|0.19828|18|7|0.0049901653803749|0.073609680264609|158.44999694824|2024-11-10|-0.31117|2020-03-15|0.24864|2018-11-04
2025-04-06 08:57:17|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-93.228497186787|50|6.7136069707058||0|0|0.30259|73.73|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|345.98782357911|0.643|0.357|0.22906|14|7|0.0036428173913043|0.071651391304348|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2025-04-06 08:57:18|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-8.9856079125696|52|1.5183645040892|0.8507|-1|1|0.8507|3.94|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|30.261136088295|0.688|0.438|0.46087|32|13|0.0045914681208054|0.14288348154362|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2025-04-06 08:57:19|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
2025-04-06 08:57:20|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|-520.50685202449|13|34.525753710927|-0.1024|-1|1|-0.10236|459.11|-0.10753|22|-0.10753009103415|22|27.56|0.00686|0.11557|0.18103679082847|0.2961297293928|233.31856349294|449.8586421435|2512.9172077085|0.625|0.5|0.22963|16|7|0.0084495143487859|0.075293090507726|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2025-04-06 08:57:20|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|-53.715009481695|1|2.7225029571145||1|0|0|42.86|0.35938|63|0.35938143001475|63|43.77|0.0335|0.10489|0.13383882134726|0.20449564508747|271.63638942042|346.72004008608|1136.8700484666|0.545|0.409|0.20604|22|8|0.0038722118380062|0.072860965732087|52.430000305176|2025-02-09|-0.3125|2008-10-12|0.28788|2006-11-19
2025-04-06 08:57:22|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-86.041639563195|13|3.8056666254977||0|0|-0.02746|76.71|0.34985|116|0.34984635343297|116|30.72|-0.00897|0.055|0.045244788624456|0.12974190840441|276.87977857543|1963.8727217115|42616.664464606|0.632|0.395|0.14018|76|32|0.0032798508734555|0.048831112057946|89.120002746582|2024-12-01|-0.2116|2020-04-26|0.25|1985-02-03
2025-04-06 08:57:23|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|29.017621448361|71|4.1933426041451|1.8776|1|2|1.70065|37.35|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.045208508791371|0.576|0.364|0.55316|33|12|0.012706851485149|0.2086174719472|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2025-04-06 08:57:24|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-63.799342343168|1|3.5214307139174||1|0|0|50.93|-0.20096|18|-0.20095584988344|18|36.43|0.05233|0.10607|0.099978940973655|0.30355776485444|138.12672068953|255.71118507218|301.71802628729|0.714|0.357|0.24588|14|8|0.0035389411764706|0.079205745098039|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2025-04-06 08:57:25|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|-108.0496327244|13|5.74154525872|0.0636|-1|1|0.06361|87.44|-0.10325|20|0.05733983714699|60|38.82|-0.04539|0.03135|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|5499.3711072826|0.683|0.383|0.20799|60|34|0.0028759419051687|0.061461802648441|111.94000244141|2024-12-01|-0.70673|1989-10-08|0.26316|1987-12-20
2025-04-06 08:57:26|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-15.599370933644|4|2.7322902603519|0.2936|-1|1|0.29363|6.88|0.90432|16|0.90431801965665|16|35.75|0.31158|0.53001|0.68114441332045|0.68114441332045|469.22624853275|469.22624853275|39.314286368234|0.5|0.5|0.48258|8|2|0.0057506574394464|0.15680031141869|139|2021-02-21|-0.47291|2024-05-12|1.36066|2024-11-24
2025-04-06 08:57:28|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-6.2609622982179|212|0.41364357167526|0.9591|-1|1|0.95911|5.84|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|23.083005251768|0.5|0.375|0.28505|16|6|0.0003919152854512|0.10722171270718|188.13999938965|2020-12-27|-0.33591|2024-08-11|0.42023|2019-03-24
2025-04-06 08:57:29|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|-523.6277797493|7|29.350024366539||0|0|-0.05279|470.04|0.48721|86|0.48721104315458|86|37.5|0.04154|0.1173|0.27287090246659|0.41767978140987|393.62571783138|474.89094337295|1261.8523719327|0.438|0.313|0.17603|16|4|0.0049649504950495|0.057817145214521|561.08001708984|2024-12-01|-0.12519|2018-02-04|0.24956|2020-04-12
2025-04-06 08:57:29|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|97.271648060786|61|5.9897037973277||0|0|0.21606|108.57|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|490.82276480866|0.641|0.436|0.27692|39|15|0.0042082948986723|0.092531614255765|116.30999755859|2025-02-23|-0.6|2009-03-08|1.41667|2009-03-22
2025-04-06 08:57:31|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-13.808772057219|4|1.466257403269|0.2474|-1|1|0.24737|8.595|-0.22313|14|-0.22312923643059|14|34.5|0.15125|0.21342|0.14758069907251|0.17102823673956|137.99341887204|133.92998318229|41.026252763835|0.6|0.5|0.29171|10|6|0.00017002873563218|0.10384528735632|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2025-04-06 08:57:32|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|-5.5694084381351|10|1.0306361587607||0|0|0.63281|2.35|0.6013|12|0.60130363317071|12|27.5|0.12915|0.37785|0.39058374538023|0.55278602396955|90.115345416269|215.91236892031|22.531158541447|0.583|0.5|0.4792|12|5|0.0074782300884956|0.1774116519174|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2025-04-06 08:57:33|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-4.7477964820761|6|0.62093216387095|0.0759|-1|1|0.07591|2.8|-0.27495|34|-0.27495383413773|34|59.13|0.03501|0.21962|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0038888888226615|0.25|0.25|0.79995|8|2|0.22941424686192|0.31394115062762|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2025-04-06 08:57:34|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-38.797039313663|1|3.6323462471529||0|0|0|26.4|0.56618|111|-0.3275569662774|8|29.29|-0.18388|-0.05218|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|154.2957257556|0.429|0.214|0.36952|14|4|0.0054411463414634|0.13254417073171|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2025-04-06 08:57:35|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
2025-04-06 08:57:36|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-50.66564220109|7|5.2568805811087||0|0|-0.04219|34.34|-0.16957|11|-0.16956719515606|11|30.72|-0.0159|0.09221|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|301.2280815937|0.722|0.444|0.35782|18|8|0.0055982468694097|0.12323245080501|158.24989318848|2021-12-12|-0.33609|2025-02-23|0.42706|2022-11-13
2025-04-06 08:57:37|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-194.02827456876|5|21.957757324923||0|0|0.228|115.53|-0.01018|17|-0.010176018372669|17|32.37|0.01024|0.16043|0.16366863827964|0.37463949507181|118.48350923589|1079.9348567255|765.0993103356|0.633|0.4|0.34797|30|10|0.0055732205128205|0.10954004102564|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2025-04-06 08:57:39|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|17.29944193613|12|1.974098723282|0.0762|1|1|0.07619|22.6|-0.16132|14|-0.1613234327969|14|21|-0.27729|-0.21702|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|141.78168743042|0.462|0.308|0.35891|13|6|0.0044184154929577|0.11947922535211|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2025-04-06 08:57:40|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.027891992847294|32|0.25187868643503|-0.5668|1|2|-0.73077|0.35|-0.41822|15|-0.41822427999465|15|50|0.88656|1.20631|-0.41822427999465|-0.41822427999465|58.178|58.178|2.6881719027194|0.2|0.2|0.84179|5|1|0.0098855160142349|0.40531017793594|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2025-04-06 08:57:40|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|-269.64656764678|5|16.780522447201||0|0|0.0833|210.85|1.2978|176|1.2978021779521|176|30.83|0.00373|0.04295|0.046975310151514|0.13004026009342|273.48463303831|1723.8264313303|10386.699954442|0.592|0.382|0.16431|76|37|0.0028778824030677|0.055707200681721|282.98001098633|2024-12-01|-0.21551|2020-03-22|0.25483|2020-03-29
2025-04-06 08:57:41|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-284.59846902843|4|22.034491303749||0|0|0.07926|212.58|-0.04583|35|-0.04582751445082|35|42.86|0.1538|0.2239|0.28159280633699|0.44930210464839|1066.6037710655|2687.9227672346|1324.4860556765|0.679|0.464|0.29368|28|12|0.0046551039068994|0.090870781379883|312.55999755859|2025-02-02|-0.46429|2008-10-26|0.71616|2009-03-22
2025-04-06 08:57:42|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-15.793564651781|50|2.9861882840174||0|0|0.79734|6.56|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|38.885593458439|0.5|0.4|0.41254|10|2|0.0036105588235294|0.14426170588235|108.46499633789|2021-08-01|-0.53884|2025-03-16|1.30371|2020-12-20
2025-04-06 08:57:44|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
2025-04-06 08:57:45|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
2025-04-06 08:57:46|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|-34.534815024941|13|3.2548001421832|0.411|-1|1|0.41105|24.1|0.47233|62|0.47233120987898|62|42.58|-0.01618|0.13246|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|1746.3768452713|0.526|0.368|0.29863|38|18|0.0043329447852761|0.096610067484663|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2025-04-06 08:57:47|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|-35.65777165082|3|1.6952310234052|0.0184|-1|1|0.01844|29.81|0.07879|54|0.078789579813441|54|33.13|-0.1424|-0.02855|-0.10405593956329|-0.025147927155193|18.099835155721|66.731233629486|128.32544146952|0.688|0.438|0.26342|16|7|0.0019796616541353|0.079172631578947|35.740001678467|2024-12-01|-0.25545|2020-03-15|0.23545|2021-03-14
2025-04-06 08:57:48|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|-20.240875525672|3|1.3727917020185|0.0453|-1|1|0.04529|15.81|-0.21697|19|-0.216973198978|19|36.73|-0.01389|0.05922|-0.010401070934804|0.058811525933895|63.642473116724|127.11075302195|156.68979366231|0.455|0.364|0.23869|22|8|0.0023384567901235|0.078987790123457|23.480606079102|2021-06-27|-0.46082|2019-09-22|0.375|2020-04-12
2025-04-06 08:57:50|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|47.137344032865|74|3.9801201896417|0.9818|1|2|0.92261|50.18|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1683.8926169127|0.543|0.4|0.32878|35|13|0.0039145379222435|0.089228935627789|59.709999084473|2024-12-01|-0.35006|2000-04-30|0.44818|2001-07-01
2025-04-06 08:57:51|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-16.200187997231|40|1.6392292434006||0|0|0.4305|10.94|0.35563|48|0.35563207994178|48|37.55|0.15694|0.2692|0.37901901228301|0.44301793543255|12767.856502473|3471.5027711024|1243.1817772344|0.571|0.405|0.33442|42|16|0.0042302599009901|0.10362353960396|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2025-04-06 08:57:52|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|88|2.66932908209||0|0|0.50523|24.59|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|270.81498192955|0.636|0.409|0.2223|22|7|0.0025740157480315|0.077596321709786|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2025-04-06 08:57:52|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|106.89301566717|72|1.6473290773336||0|0|0.51149|111.85|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|577.43930628837|0.455|0.273|0.25272|11|4|0.0059235233160622|0.076767901554404|113.12000274658|2024-11-03|-0.19829|2019-11-10|0.20647|2020-04-12
2025-04-06 08:57:53|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|25.778425951728|12|3.7619060302487|-0.0121|1|2|-0.07162|31.37|-0.12024|12|-0.12024304389837|12|32.22|-0.08016|0.06824|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|116.31442950649|0.444|0.222|0.40968|9|3|0.0066653156146179|0.14638880398671|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2025-04-06 08:57:55|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-177.23922921489|16|13.884595105182||0|0|0.09968|135.66|0.95207|99|0.9520661732089|99|50.88|0.24443|0.33704|0.49083167939604|0.73974948417107|376.07696764784|505.42544840318|724.67953332312|0.5|0.375|0.23261|8|3|0.0059081279620853|0.074919478672986|203.7200012207|2024-11-17|-0.24425|2020-03-22|0.263|2020-03-29
2025-04-06 08:57:56|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|-121.62841669803|2|11.709472232677||0|0|0.16635|79.03|-0.24955|10|-0.2495490360007|10|34.82|0.02562|0.11981|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|790.29998779297|0.591|0.364|0.37387|44|22|0.004633228962818|0.11237369210698|132.16000366211|2025-02-23|-0.46114|2000-10-15|0.54486|1998-10-25
2025-04-06 08:57:56|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-0.72994536711339|10|0.15816360951532||0|0|-0.31141|0.315|-0.78443|14|-0.78442868349764|14|28.42|-0.19662|0.07107|0.048935158322399|-0.12345962842613|38.296746684967|20.04110433509|0.89871613258907|0.5|0.417|0.46579|12|4|0.0016102285714286|0.16229688571429|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2025-04-06 08:57:57|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-16.992590025866|4|2.2861466658791|0.2794|-1|1|0.27937|9.08|0.21037|56|0.21037469415545|56|40.79|0.26532|0.41829|0.46404754440329|0.69705559621914|405.70745095326|591.44400318099|47.789473282663|0.643|0.429|0.42113|14|8|0.0047146515679442|0.13804644599303|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2025-04-06 08:57:58|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-41.774578303258|51|3.7970263859166||0|0|0.35145|29.12|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|2189.4736766627|0.671|0.386|0.32457|70|32|0.0046825063938619|0.1098876342711|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2025-04-06 08:58:01|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|63.836737407468|45|6.6040985890598|1.202|1|2|0.25668|69.18|-1.26357|6|0.084262120549874|36|30.44|-0.12982|0.09236|-0.09861825940343|-0.029481566468851|0.071798433033793|4.1191831467983|20.963636456114|0.579|0.404|0.46128|57|21|0.0072701349072513|0.16050884766723|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2025-04-06 08:58:02|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|-233.4097821531|9|33.440761480639|0.3372|-1|1|0.33717|119.23|0.59075|39|0.59074796658267|39|22.67|-0.04519|0.05327|0.013110960221574|0.43857584644985|10.331621927098|306.95046574991|660.55406313884|0.75|0.417|0.43442|12|7|0.011844071428571|0.15068253571429|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2025-04-06 08:58:02|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|21.91440658686|16|2.9313239960688|-0.0338|1|1|-0.03378|24.31|-0.32981|29|-0.16283186916196|23|31.44|0.00658|0.06709|-0.12317170648765|-0.15110985144026|47.81262455848|61.11806500844|101.29166444143|0.556|0.333|0.38223|9|6|0.0033862751677852|0.12407674496644|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2025-04-06 08:58:03|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-108.70903446898|4|8.5271773425259||0|0|0.08542|82.12|-0.27243|21|-0.27242526334115|21|34.57|0.07614|0.16356|0.21409996472629|0.41317102949952|157.8218544058|1728.8812698512|2964.6210581963|0.617|0.4|0.26508|60|24|0.0038629561868079|0.085116355320173|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2025-04-06 08:58:04|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-75.892123297869|16|4.4107078168188|0.1849|-1|1|0.1849|62.2|-0.09862|11|-0.098620218529741|11|38.04|0.00514|0.05675|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|728.33724872105|0.536|0.393|0.21933|28|13|0.002978037037037|0.072533472222222|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2025-04-06 08:58:06|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|-133.62731719126|5|13.029105425244||0|0|0.1274|89.66|0.43895|83|0.43895050922183|83|42.31|0.01274|0.13488|0.057836337156117|0.20756917161236|102.81702024865|329.30951656008|412.22990189476|0.75|0.5|0.29398|16|8|0.0042835095447871|0.098833333333333|152.5|2025-01-26|-0.37988|2018-02-11|0.30512|2020-04-12
2025-04-06 08:58:07|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-21.648068737734|45|1.7220707825768|0.1798|-1|1|0.17976|15.56|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|39.392406125612|0.75|0.5|0.40129|8|7|6.5352564102564E-5|0.11895557692308|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2025-04-06 08:58:08|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|-102.76048710594|21|5.8363315033438||0|0|0.0768|84.39|0.13059|50|0.13058846437657|50|32.74|-0.01226|0.05954|0.080390344825349|0.10068829520337|251.13041596601|252.00738272486|672.43026380151|0.435|0.326|0.19034|46|13|0.002424252948886|0.065437935779817|115.91000366211|2024-10-06|-0.29068|2020-03-22|0.33937|2000-08-06
2025-04-06 08:58:09|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-51.856822806816|48|4.0056075514095||0|0|0.2509|37.62|0.04768|21|0.04767811080086|21|29.93|0.01097|0.08503|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|201.82403521309|0.5|0.429|0.25238|14|4|0.0038831115879828|0.090477381974249|63.284999847412|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2025-04-06 08:58:09|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-42.817463768787|1|3.4631547574422||1|0|0|31.31|0.03086|22|0.030859590256807|22|42.75|0.16758|0.27436|0.29957204761917|0.38766396140684|745.33774129735|752.26156266426|222.37215650283|0.542|0.417|0.32973|24|9|0.0037289376218324|0.10335680311891|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2025-04-06 08:58:11|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-95.201258254542|1|6.6462524972007||1|0|0|70.75|0.21731|89|0.21730903820073|89|40.57|0.07339|0.1447|0.0023028071319671|0.085846333220875|82.46793893152|128.37742894812|513.42526394044|0.571|0.357|0.20196|14|5|0.0039646302816901|0.066597112676056|101.37000274658|2024-12-01|-0.18007|2022-10-23|0.35163|2023-07-23
2025-04-06 08:58:12|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
2025-04-06 08:58:13|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|0.63977535573614|37|0.23615217569167||0|0|-0.54061|0.6753|0.66259|66|0.7220287767345|77|43.72|0.46092|0.59038|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|7.1084210747166|0.552|0.379|0.40206|29|10|0.0034880674846626|0.14681559815951|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2025-04-06 08:58:14|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|-110.1206785374|15|8.1811224583516|0.014|-1|1|0.01403|87.17|0.0574|19|0.057397434455109|19|30.7|-0.05524|0.03146|0.041397567990431|0.13872324976835|35.330385813308|400.59071870662|847.13312431585|0.5|0.316|0.22984|76|26|0.0027684149978696|0.081762386024712|116.48999786377|2024-12-15|-0.37172|2011-12-18|0.4786|2018-01-07
2025-04-06 08:58:15|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
2025-04-06 08:58:18|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-47.699723898525|36|3.4032407400193||0|0|0.23478|35.95|-0.17752|23|-0.17752100103749|23|45.8|0.02709|0.15463|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|55.324713612997|0.4|0.4|0.22336|10|1|0.000536369168357|0.076132434077079|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2025-04-06 08:58:18|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-147.12687028404|44|10.842290603308||0|0|0.39565|105.9|-0.00017|29|-0.00017116729565858|29|36|-0.03253|0.04178|-0.028309684890175|0.033798084169265|10.861110607433|107.70356316627|2312.2271460692|0.609|0.391|0.22412|64|27|0.0025932935662548|0.067670238602471|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2025-04-06 08:58:19|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-88.052913163314|86|8.3893043114774||0|0|0.55406|60.92|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1107.6363303445|0.585|0.427|0.19995|82|31|0.0025085513421389|0.066924661269706|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2025-04-06 08:58:21|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-9.0110347835236|46|1.3386627164779||0|0|0.51585|5.345|-0.3074|23|-0.30740274451202|23|35.75|0.02866|0.44373|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|7.7045042020781|0.643|0.429|0.59449|28|14|0.011960965583174|0.2051521414914|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2025-04-06 08:58:21|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
2025-04-06 08:58:24|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-4.4221049400396|53|0.83403499431832||0|0|0.81455|1.02|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|10.139164397424|0.389|0.167|0.12366|18|3|-0.0030935120643432|0.089622278820375|44|2021-07-04|-0.63571|2025-04-06|0.30097|2020-06-14
2025-04-06 08:58:24|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|-29.366430586028|26|2.3138101317645|0.2387|-1|1|0.23866|21.98|-0.13042|43|-0.13042168145187|43|33.63|-0.0183|0.08163|0.041727621634042|0.098133016523113|79.489390847259|248.11249764183|686.87497545965|0.5|0.37|0.28955|46|19|0.0034488676844784|0.09025213740458|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2025-04-06 08:58:25|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|-75.543910547569|3|5.5579699027785|0.1667|-1|1|0.16674|56.92|0.05125|36|0.051246445515993|36|33.47|-0.03361|0.09475|0.039722159053621|0.10438077329056|29.878264894654|62.984919402063|91.776842548894|0.667|0.361|0.34607|36|17|0.0059542253521127|0.10817753106877|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2025-04-06 08:58:26|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-87.662266686005|14|8.1274226355694|0.2563|-1|1|0.25633|64.61|-0.14395|20|-0.14394718076865|20|32.33|-0.04329|0.05129|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|495.47546625276|0.556|0.389|0.30136|18|5|0.005037243697479|0.096763092436975|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2025-04-06 08:58:27|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|-468.67839779507|8|52.950299468474||0|0|0.24209|296.51|1.06787|65|1.0678697029043|65|31.35|-0.02201|0.0698|0.07083283273696|0.13735522499251|135.31447718345|308.34404391127|1853.1875610352|0.587|0.37|0.25072|46|17|0.0040194409937888|0.084971718426501|553.08502197266|2025-01-26|-0.35456|1999-10-10|0.40465|2001-09-30
2025-04-06 08:58:29|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-75.099703030223|22|7.3093503966709||0|0|0.4977|53.43|0.21261|62|0.21260831356985|62|51.75|0.59923|0.70292|1.6929389815983|1.6929389815983|1295.0573162668|1295.0573162668|289.59348561384|0.375|0.375|0.30108|8|3|0.004798275862069|0.094359954022988|288.01611328125|2021-11-21|-0.2966|2024-12-22|0.35112|2020-03-29
2025-04-06 08:58:30|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-55.434473232849|35|5.6631578460084|0.4573|-1|1|0.45733|35.1|-0.23365|4|-0.23364929933866|4|32|-0.03346|0.1259|0.092895237206087|0.33544669950589|1.3119553723308|4357.5792120304|11699.999026457|0.556|0.361|0.31125|72|28|0.0058909580838323|0.10800893926433|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2025-04-06 08:58:31|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-12.531610770923|5|1.0622035012981|0.0444|-1|1|0.04435|9.48|-0.3224|32|-0.32240438226366|32|36|0.63371|0.90284|0.79600057451225|1.873754213998|673.66505529926|3564.8300096107|1895.9999084473|0.688|0.313|0.66294|16|10|0.012707586206897|0.15350810344828|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2025-04-06 08:58:32|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|39.869167447566|28|8.0111984169738|-0.0047|1|1|-0.00473|42.09|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|1606.4886256133|0.465|0.372|0.33639|43|15|0.0045537061403509|0.11415420504386|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2025-04-06 08:58:33|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|-37.193663298649|7|3.1587211885594|0.156|-1|1|0.15602|26.29|0.46107|65|0.46106942140775|65|27.43|-0.16739|-0.05648|-0.16034601282195|-0.081099689543591|11.052128012898|43.666560787242|92.148616483677|0.714|0.5|0.30735|14|7|0.0022240256410256|0.10073174358974|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2025-04-06 08:58:34|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-55.96470165636|5|6.0740671170615|0.131|-1|1|0.13101|37.21|0.18403|73|-0.058167501264713|18|37.57|0.1096|0.17242|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|6528.0700967363|0.567|0.333|0.21935|60|25|0.0032076705048716|0.070982533215235|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2025-04-06 08:58:36|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-94.667332343833|79|6.829943555122|0.4551|-1|1|0.45515|72.34|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|208.11277281644|0.6|0.45|0.23142|20|7|0.002415891677675|0.075120819022457|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2025-04-06 08:58:36|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|9.6335005201856|28|1.0032950394998|0.136|1|2|0.09192|9.86|-0.15762|18|-0.15762006690055|18|39.12|0.34314|0.512|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|814.87597899395|0.634|0.415|0.29332|41|18|0.0043983507050889|0.10678362354384|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2025-04-06 08:58:37|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-3.8300328807817|2|0.61834428564662||0|0|0.10849|1.89|0.39385|56|-0.49541983947404|28|33.33|0.01521|0.17322|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|30.5331174188|0.569|0.379|0.39912|58|25|0.0044546535677353|0.13713128231644|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2025-04-06 08:58:38|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
2025-04-06 08:58:40|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|-266.60671782102|14|13.51859909814||0|0|-0.0266|245.09|-0.09332|13|0.16497720500906|52|35.33|-0.0259|0.02428|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|4203.945103692|0.561|0.364|0.16941|66|27|0.0023460597014925|0.05556289978678|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2025-04-06 08:58:41|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
2025-04-06 08:58:42|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
2025-04-06 08:58:43|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-49.876210228086|1|4.9562368444205||1|0|0|31.43|-0.31629|20|-0.31629324623509|20|38.75|0.02728|0.09763|0.1356985131057|0.17317910881112|126.11876242358|132.99458233004|118.60377473651|0.5|0.417|0.28233|12|3|0.0023246666666667|0.082541569892473|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.24814|2024-11-03
2025-04-06 08:58:43|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|67.832983670944|11|4.0473382677255|0.4386|1|1|0.43857|79.97|-0.22229|11|-0.22229269345732|11|47.6|-0.18416|-0.10671|-0.089185145868843|-0.089185145868843|81.18670232|81.18670232|188.12045254821|0.4|0.4|0.34928|5|2|0.0058254838709677|0.11577758064516|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.59313|2025-01-12
2025-04-06 08:58:45|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|-49.061599461023|31|4.2738665633017||0|0|0.31379|34.18|-0.19008|32|-0.19008127848307|32|40.73|0.10129|0.2164|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|899.47370352837|0.577|0.423|0.30907|52|22|0.0041558659217877|0.10995455772812|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2025-04-06 08:58:46|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|-114.15351152217|1|6.1313979959315||1|0|0|92.5|0.21775|66|0.21774619687836|66|34.88|0.03039|0.14691|0.24911312775724|0.34231307929376|266.34698543234|616.75020784756|11011.905105713|0.519|0.404|0.28165|52|19|0.0046568577728776|0.095335055126792|111.44999694824|2025-02-02|-0.49315|2000-04-16|0.38411|1993-05-09
2025-04-06 08:58:47|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|-144.98367848506|23|14.606442952928|0.2204|-1|1|0.22037|97.82|0.38396|37|0.38396201359456|37|37.29|0.30267|0.45329|0.35810485415466|0.35940858498078|896.90145460617|496.65252516218|551.09858983|0.571|0.429|0.35692|14|6|0.0067025735294118|0.11541806985294|176.63999938965|2025-02-02|-0.3794|2020-03-22|0.49206|2020-04-12
2025-04-06 08:58:48|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-280.9608252032|5|34.513609011418|0.1176|-1|1|0.11763|171.03|-0.12975|43|-0.12975348830805|43|34.86|0.00147|0.11817|0.10376635668557|0.19328683731699|144.17124733668|259.75840983382|1590.9767328307|0.455|0.364|0.27041|22|9|0.00577|0.089291880674449|281.79000854492|2025-01-26|-0.30724|2011-03-13|0.37333|2010-08-15
2025-04-06 08:58:49|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|125.21984159534|71|2.1950529032798||0|0|1.0985|131.87|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|1318.6999511719|0.615|0.385|0.37118|13|5|0.010729880952381|0.12283151360544|131.97999572754|2025-04-06|-0.64057|2016-10-02|1.83159|2019-12-29
2025-04-06 08:58:51|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|-220.93893721999|16|17.303813627367||0|0|0.02685|173.25|-0.25351|10|0.53061511285597|26|35.38|0.06658|0.18452|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1332.6923076923|0.438|0.313|0.26863|16|5|0.0065608089500861|0.087980516351119|281.04000854492|2024-08-04|-0.28791|2020-04-05|0.42241|2020-04-12
2025-04-06 08:58:52|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
2025-04-06 08:58:53|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|-97.254961679251|16|5.7599864634776||0|0|0.15283|78.27|-0.12102|16|-0.12101608930493|16|28.44|-0.01245|0.04335|0.016600993914497|0.052837669954407|84.609534389109|332.53044778435|1640.88043933|0.695|0.463|0.19351|82|40|0.0023342948444823|0.061277145291862|117.45999908447|2024-11-10|-0.39066|2000-10-08|0.20779|1986-03-30
2025-04-06 08:58:54|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|-110.56750523452|7|11.190835434212||0|0|0.28399|74.2|0.13411|26|0.13410564071703|26|38.67|0.02278|0.13545|0.21340147998364|0.37252039160671|473.99446441324|2768.3345812871|105999.99518906|0.565|0.413|0.23357|46|20|0.0060942240896359|0.098287759103642|144.06500244141|2024-11-17|-0.4|1991-12-22|0.66667|1991-12-29
2025-04-06 08:58:55|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-225.59949146606|3|14.304831302487||0|0|0.08824|172.77|0.15061|48|0.15061048276592|48|24.93|-0.03698|0.02531|0.016383691940036|0.087518467905608|60.259444728584|948.20752687418|29787.932628251|0.617|0.415|0.16918|94|35|0.0035241066098081|0.057777893390192|239.10539245605|2024-12-15|-0.31279|2008-10-19|0.37752|2008-11-30
2025-04-06 08:58:57|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
2025-04-06 08:58:58|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-18.930065318958|76|1.2308550427412|0.4613|-1|1|0.46125|14.53|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|106.83823033394|0.682|0.455|0.30095|22|11|0.0020328140096618|0.082431038647343|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2025-04-06 08:58:59|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-40.635126467688|9|4.0150424229247|0.3765|-1|1|0.3765|26.43|-0.03584|30|0.880813386333|61|29.16|-0.09783|-0.00257|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|820.80745560065|0.5|0.3|0.24077|50|19|0.0033414733969986|0.083723137789904|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2025-04-06 08:59:00|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-46.94184949192|13|3.1072835200118|0.1318|-1|1|0.13184|35.36|0.0449|56|0.044899611239489|56|38.63|-0.00914|0.05972|0.07644885457235|0.10129042647552|149.51045384373|156.29187881937|107.31411165891|0.5|0.375|0.20864|16|6|0.0012054761904762|0.066352301587302|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2025-04-06 08:59:01|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|-228.76100164248|1|12.372924023348||1|0|0|187.48|-0.1006|21|-0.10059967151695|21|33.74|-0.03147|0.0353|0.0075238015679487|0.042436094315927|70.36112490848|150.96736536267|753.53698573744|0.63|0.413|0.20325|46|20|0.0023584600515464|0.064729027061856|232.60000610352|2025-02-16|-0.2595|1999-10-24|0.21687|2008-11-30
2025-04-06 08:59:03|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-27.682686240202|16|2.0660427506564|0.0782|-1|1|0.0782|21.1|-0.04065|40|-0.040653864035623|40|38.7|0.15412|0.20569|0.00039180217535199|0.00039180217535199|95.56708025711|95.56708025711|209.74154573916|0.3|0.3|0.226|10|3|0.0040200497512438|0.087842686567164|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2025-04-06 08:59:04|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|-115.10013538258|7|7.5923187427787||0|0|-0.00905|94.79|0.38585|64|0.38584635532648|64|32.66|-0.01533|0.06447|0.072542897330903|0.20059839106929|76.702378544025|450.04300726973|621.57377649526|0.62|0.36|0.29358|50|22|0.0036486150091519|0.093973709579012|124.90119934082|2024-11-17|-0.37327|1996-06-02|0.58811|1998-11-01
2025-04-06 08:59:05|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
2025-04-06 08:59:06|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-3.0934655855129|77|0.5494885308885||0|0|0.93482|1.17|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|5.0431030974519|0.667|0.5|0.44115|6|3|-0.0045638697318008|0.16799536398467|87.190002441406|2021-11-07|-0.46267|2024-06-23|0.35472|2021-04-18
2025-04-06 08:59:06|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-41.246765679625|1|3.5835714534136||1|0|0|31.48|-0.23388|8|-0.23387686966816|8|32.67|0.02056|0.22015|0.28119678724238|0.28109729062506|161.41154304792|125.88738256258|231.13068874262|0.458|0.417|0.32519|24|6|0.0039723469387755|0.10037084183673|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2025-04-06 08:59:08|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-200.12333279762|33|11.10049026671|-0.0363|-1|1|-0.03625|179.8|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|16345.454468609|0.603|0.382|0.16609|68|29|0.0029055745407945|0.053724540794532|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2025-04-06 08:59:09|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-26.374955736919|46|3.202485271071|0.5762|-1|1|0.57623|15.76|-0.19868|22|-0.19868456424176|22|37.88|0.11257|0.22634|0.26944500224434|0.37970869135652|395.21942648975|483.6688268158|75.95180833196|0.625|0.438|0.26081|16|7|0.001541797235023|0.089513932411674|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2025-04-06 08:59:10|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|136.89057024567|71|16.620774622532|0.8876|1|2|0.85281|139.35|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|819.70591825597|0.296|0.222|0.24258|27|4|0.0037585418821096|0.077347724922441|190.10780334473|2025-02-23|-0.26921|2014-04-27|0.2963|2008-05-18
2025-04-06 08:59:11|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-34.49081235455|13|3.1161038257231||0|0|0.33741|24.35|-0.12997|25|-0.12997162548091|25|41.17|0.29497|0.43723|0.59067108117769|0.76341651676199|359.8034132401|494.95613563719|126.42783017705|0.5|0.417|0.31335|12|3|0.0028263438735178|0.093079466403162|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2025-04-06 08:59:13|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|-143.18170585852|1|8.1630682634682||1|0|0|115.85|0.36278|62|0.36278079711689|62|55.44|0.2807|0.37512|0.81215256694677|1.1201955673239|9126.0746025036|7807.9123340851|5792.499923706|0.438|0.313|0.26747|32|12|0.0040293630214205|0.084720766629087|146.60000610352|2024-11-10|-0.23283|2009-02-15|0.46313|2009-03-15
2025-04-06 08:59:15|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
2025-04-06 08:59:16|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-9.9102503490246|52|0.6867500686578|0.2978|-1|1|0.29775|7.5|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|55.555555555556|0.542|0.417|0.41563|24|9|0.0039038990332975|0.12819472610097|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2025-04-06 08:59:16|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|-81.505230141974|6|7.015492821169||0|0|0.10978|57.9|-0.16708|32|-0.16707732685846|32|37.88|0.09662|0.17858|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|141.91177109946|0.5|0.25|0.26466|8|3|0.0039980519480519|0.096628474025974|96.800003051758|2025-02-02|-0.3202|2020-04-05|0.56224|2020-06-07
2025-04-06 08:59:18|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|31.360362614669|6|2.1975997879763|-0.0927|1|1|-0.09266|33.88|-0.10545|23|-0.10545282163975|23|41.33|0.0098|0.05737|0.028121671239031|0.049422388887706|101.43774198578|106.37901688099|165.75342555233|0.6|0.4|0.1857|15|8|0.001626288|0.059165536|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2025-04-06 08:59:18|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-29.229804639748|6|4.1966015910873||0|0|0.41611|13.12|-0.15095|28|-0.15095025821871|28|37.02|-0.09501|0.01844|0.02841493760367|0.078671107926288|78.168885438068|175.68565539969|349.86666361491|0.5|0.386|0.27342|44|15|0.0026244920440637|0.085544718482252|125.70999908447|2022-01-09|-0.3668|2025-04-06|0.36253|2024-06-02
2025-04-06 08:59:21|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|-18.876183271703|7|2.076977650423||0|0|0.22296|11.78|-0.13491|16|-0.13490874397363|16|37.76|0.02915|0.11269|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|1963.3332108127|0.597|0.387|0.22804|62|24|0.0028605965061781|0.076616812952706|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2025-04-06 08:59:22|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|-39.010063428098|36|4.3450213334341||0|0|0.40905|24.17|0.36201|77|0.36200542520932|77|34.47|-0.09206|-0.0087|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|145.16516894928|0.563|0.406|0.28847|32|13|0.0025285676625659|0.097354771528998|63.625|2024-07-14|-0.2467|2022-10-30|0.38644|2018-11-04
2025-04-06 08:59:23|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-77.978230426084|6|9.4394101928907||0|0|0.36667|46.55|0.2518|19|0.25179720861418|19|33.96|0.00875|0.08569|0.08715063466064|0.18551358111098|203.22881489274|398.69600389152|194.68841294074|0.643|0.393|0.26449|28|15|0.0026833158995816|0.088823577405858|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2025-04-06 08:59:23|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.3916834377169|84|0.40531114515063|0.9959|-1|1|0.99593|0.144|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|0.050156736586484|0.667|0.5|0.44437|6|3|-0.0099268555240793|0.17861518413598|2819.6999511719|2020-06-14|-0.47105|2025-03-02|0.95833|2025-03-30
2025-04-06 08:59:25|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-6.4989401389813|12|0.77381333674509|0.2696|-1|1|0.26958|4.01|-0.05572|17|-0.21186058738362|7|35.75|-0.06071|-0.00681|-0.055715651508894|0|94.428|100|10.469974696505|0.125|0|0.38367|8|2|-0.0042709090909091|0.12267673400673|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2025-04-06 08:59:26|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|41.562567117576|58|5.4836071758009|0.3534|1|1|0.35336|43.24|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|247.08572387695|0.474|0.263|0.4202|19|7|0.007475918699187|0.13289920325203|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2025-04-06 08:59:27|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
2025-04-06 08:59:28|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
2025-04-06 08:59:29|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|-76.297004502143|13|7.6465014752831|0.3818|-1|1|0.38176|51.53|0.05445|16|0.054446868980941|16|37.93|0.05751|0.18426|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|404.15685317096|0.5|0.429|0.22729|14|4|0.0042375138121547|0.081465285451197|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2025-04-06 08:59:30|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-42.279382750245|21|4.2328374558619||0|0|0.26317|30.07|-0.00024|38|-0.00024493683507953|38|34.17|-0.11625|0.10786|-0.18907892131119|0.41888698283973|3.8922571395746|183.75788752|601.39999389648|0.333|0.111|0.43898|18|4|0.01193831496063|0.15096007874016|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2025-04-06 08:59:31|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|-25.765242607584|21|2.7567475740083|0.1838|-1|1|0.18375|17.28|0.67725|27|0.67725107304447|27|38.5|0.8288|0.97103|1.1441533377315|2.1131739703929|414.42673706213|1872.6336378753|172.80000686646|0.786|0.429|0.51326|14|9|0.0064303220035778|0.15347320214669|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2025-04-06 08:59:32|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|34.107110421773|17|2.30347455136||0|0|-0.10199|35.66|0.11024|36|0.11024174195347|36|44.47|0.01865|0.16104|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|145.07729844629|0.467|0.4|0.25527|15|2|0.0029805710102489|0.094807452415812|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2025-04-06 08:59:33|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|-120.26717985892|5|12.017835331175||0|0|0.15015|78.56|0.15208|32|0.15208324636169|32|29.28|-0.01815|0.07603|0.069256511194222|0.16692060048815|159.75246751319|270.69833408868|171.1546730871|0.556|0.389|0.25897|18|4|0.0035640677966102|0.098311073446328|139.88999938965|2024-12-08|-0.25933|2020-03-15|0.34197|2020-04-12
2025-04-06 08:59:34|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|-91.91644033108|6|6.484647539966|0.1219|-1|1|0.12192|71.37|1.06756|135|1.0675596760415|135|30.82|-0.03818|0.03116|-0.0014132271410726|0.076088816620382|16.892233916611|286.96557816084|5247.7942644029|0.618|0.395|0.2026|76|35|0.0028107328504474|0.064533608862377|102.18000030518|2024-08-04|-0.36867|2009-03-08|0.32957|2012-03-18
2025-04-06 08:59:35|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-56.498807472131|47|5.4029692153605||0|0|0.37242|37.36|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|38.29438452775|0.5|0.353|0.39245|34|11|0.0034703116406966|0.13029076993584|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2025-04-06 08:59:37|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|-12.711338192253|13|1.0954461594518|0.2373|-1|1|0.23729|9|0.27925|56|0.27924633927583|56|42|0.01408|0.06771|0.054719488398388|0.044569825390825|109.58813380003|103.60517825|48.517522211101|0.625|0.25|0.26029|8|5|8.7902298850575E-5|0.091528649425287|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2025-04-06 08:59:38|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|-412.22004590232|1|29.689183188142||1|0|0|305.66|-0.07889|37|-0.078893421422064|37|51.9|0.11879|0.19131|0.17675477078259|0.33769761333631|483.0865876585|1122.1312313121|1591.1505373739|0.75|0.5|0.24566|20|11|0.0041357129094412|0.07768549132948|429.95001220703|2024-12-01|-0.2351|2009-03-08|0.25756|2009-11-08
2025-04-06 08:59:39|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-20.369964418129|17|3.0491548569055|0.5672|-1|1|0.5672|10.82|-0.21054|29|-0.2105404512307|29|37.55|-0.0481|0.0698|0.037981454387028|0.19371371922486|38.348455962384|163.10014752242|107.55466444838|0.7|0.4|0.36229|20|11|0.0026793741851369|0.10320780964798|101.86000061035|2021-11-14|-0.36865|2025-03-02|0.29834|2023-11-19
2025-04-06 08:59:39|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|-2.9824277777143|2|0.3766426052871||0|0|0.13568|1.72|-0.34539|18|-0.34539472549081|18|48.23|0.13103|0.35924|0.25147250153278|0.57596448929926|120.49342914841|2582.8681968185|24.783861879377|0.667|0.4|0.44198|30|13|0.0064563743093923|0.15649968922652|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2025-04-06 08:59:40|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
2025-04-06 08:59:42|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-34.133531155084|9|1.6395106520567||0|0|0.11492|28.42|-0.00895|23|-0.0089506451194368|23|34.63|-0.11626|0.00996|-0.089918514879955|-0.10013335223487|16.19430742867|22.135434620268|73.703317075034|0.583|0.417|0.20931|24|9|0.0012958402860548|0.059401823599523|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2025-04-06 08:59:43|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-3.7384875252588|36|0.69449585128967|0.805|-1|1|0.80501|1.4|-0.39773|20|-0.39773236553696|20|33.8|0.00169|0.34493|0.43489843262577|0.52615766457105|282.14229734845|215.21337455173|10.471204099787|0.5|0.3|0.57648|10|4|0.0054253619302949|0.18626313672922|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2025-04-06 08:59:44|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-2.4502513357888|51|0.44008378018573|0.8124|-1|1|0.81239|1.03|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|5.85227243787|0.5|0.389|0.5075|18|8|-0.00025035564853556|0.15615370292887|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2025-04-06 08:59:45|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|16.369489974308|11|3.25868898584|-0.2692|1|1|-0.26915|18.03|-0.04181|38|-0.34331671094402|19|28.78|-0.11039|-0.03293|-0.0070224368819357|-0.036110965890319|61.073903363059|76.517506338365|56.484964422152|0.778|0.444|0.49027|9|7|0.0029978810408922|0.14387234200743|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2025-04-06 08:59:46|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|209.9529576025|18|15.490718794107|-0.1778|1|1|-0.17776|216.25|-0.24887|18|0.71924238722009|92|37.92|0.13766|0.1957|0.30671022956652|0.69168030083242|487.6763640512|1068.971387706|1535.866485595|0.692|0.385|0.2917|13|7|0.0069082352941177|0.087004784313725|274.55999755859|2024-07-28|-0.17229|2016-02-28|0.26077|2024-01-28
2025-04-06 08:59:48|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|18.532805945568|28|2.7511483591519|0.4487|1|2|0.25394|23.06|0.44205|119|1.9774165684599|99|74|0.49449|0.80436|1.2097337711768|1.9774165684599|429.3588511|297.742|231.99195613098|0.667|0.333|0.30506|3|1|0.0072972289156627|0.13473550200803|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.32397|2024-09-29
2025-04-06 08:59:49|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-36.171905618899|27|3.3206351935842||0|0|0.40844|25.23|-0.26096|31|-0.26095993411037|31|42.97|0.04801|0.25808|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|61.163635253907|0.579|0.395|0.36168|38|16|0.0052719228450874|0.12992884870404|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2025-04-06 08:59:50|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|-73.145023243573|5|6.2291742619365|0.1821|-1|1|0.18214|50.56|0.36227|90|0.36227409078357|90|40.57|0.0587|0.10991|0.020978928372017|-0.051153884714486|97.997159541716|72.39182284496|262.92253030086|0.5|0.286|0.25398|14|8|0.0028481643356643|0.071200944055944|82.889999389648|2025-02-09|-0.20449|2018-10-28|0.1872|2020-03-29
2025-04-06 08:59:51|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-9.4814859631599|13|1.0483480112843|0.0235|-1|1|0.02353|6.64|-0.28042|7|-0.28042324571606|7|42.63|0.20033|0.38226|0.23975761417641|0.41617228949559|187.71506598043|201.98633632317|24.322344513005|0.625|0.375|0.44659|8|5|0.001830821529745|0.14537900849858|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2025-04-06 08:59:52|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-19.44092262563|107|3.6496579934039|0.962|-1|1|0.96201|10.89|||-0.28042324571606|7|32.75|-0.02122|0.03368|0|0|100|100|1.209798372267|0|0|0.42064|4|1|-0.0082225316455696|0.1795211814346|1004.4000244141|2020-11-22|-0.73672|2024-08-11|0.40217|2023-11-19
2025-04-06 08:59:53|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|9.5228244401426|43|0.17239184057014|0.007|1|1|0.00704|10.02|-0.07416|32|-0.074157289404592|32|45|0.06215|0.11628|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|48.640778020455|0.571|0.429|0.34875|7|4|0.00065296918767507|0.10543162464986|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2025-04-06 08:59:54|WEEKLY|01272|39273|/equities/covanta-hldg|R2000GROWTH|19.618455679449|57|0.20884806870338|1.0092|1|2|0.89523|20.26|-0.08849|37|-0.088487331257649|37|34.69|0.00855|0.16186|-0.030191861653272|0.0047694401377153|35.153043374014|68.614139706693|675.33334096273|0.4|0.289|0.24119|45|12|0.0033981447124304|0.075263364254793|30.370000839233|2008-04-20|-0.38341|1997-03-16|0.92254|2003-12-07
2025-04-06 08:59:55|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-19.709687440648|17|2.657029221142||0|0|0.56728|9.23|-0.28971|7|-0.28971030849188|7|50.94|0.23893|0.30749|0.3690088449678|0.42474535900427|1791.7707846394|583.96067006699|61.247509815188|0.722|0.444|0.32638|18|9|0.001993922829582|0.10677008574491|111.44000244141|2021-11-21|-0.35455|2025-04-06|0.38866|2009-04-19
2025-04-06 08:59:56|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
2025-04-06 08:59:57|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|-57.307946867446|6|5.2943158767951|0.2849|-1|1|0.28493|37.57|0.06659|49|0.066585519808277|49|23|-0.18159|-0.10477|-0.17286947231727|-0.10842628928866|15.547987207979|54.248832726481|184.16666861453|0.563|0.313|0.31422|16|9|0.0042331367292225|0.10067731903485|70.01000213623|2024-11-17|-0.43242|2020-03-15|0.3726|2020-04-12
2025-04-06 08:59:59|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|-203.44410740412|13|13.348035292749|0.2244|-1|1|0.22441|158.53|-0.15569|7|-0.15568591437707|7|29.86|0.04819|0.10421|-0.01494003764405|0.037041571578206|33.035839005874|78.512166239132|1509.8095121838|0.679|0.321|0.27755|28|20|0.0049712735849057|0.083117676886792|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2025-04-06 09:00:00|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-77.388676729857|11|5.0928920398352||0|0|0.14036|60.88|-0.20623|10|-0.20623180087571|10|36.65|-0.01196|0.0606|0.030818539203315|0.11699446237432|77.407666440075|364.3176471232|1024.9158330245|0.625|0.417|0.19804|48|21|0.0024184454494064|0.062531413227812|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2025-04-06 09:00:01|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|-96.132350874562|13|6.0243669988773|0.117|-1|1|0.11704|75.74|0.37402|57|0.37402365602281|57|40.96|0.04755|0.11162|0.24921815957054|0.41643110203484|1150.1430243424|980.18943800626|698.70845754267|0.5|0.269|0.21852|26|9|0.003318486536676|0.074008207985144|110.66999816895|2024-10-20|-0.28896|2020-03-22|0.3453|2020-04-12
2025-04-06 09:00:02|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.2012800679769|81|0.34042668694146||0|0|0.86242|1.23|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|7.3214290174497|0.857|0.5|0.47092|14|10|0.0030332270916335|0.15521565737052|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2025-04-06 09:00:04|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|-37.764067045106|7|2.1580220431928||0|0|0.14994|29.65|1.04993|85|1.0499327797421|85|42.06|0.01972|0.11813|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|140.5213226658|0.625|0.438|0.19213|16|9|0.0019381443298969|0.066420088365243|41.150001525879|2024-12-15|-0.52071|2016-08-14|0.32627|2020-04-12
2025-04-06 09:00:06|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-12.82999823859|4|1.8666659936993|0.087|-1|1|0.08696|7.14|-0.42514|18|-0.42514210831788|18|44.08|1.16577|1.47838|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|0.76282049855615|0.577|0.346|0.58189|26|14|0.0061330200174064|0.18626859878155|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2025-04-06 09:00:07|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
2025-04-06 09:00:08|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-17.958992369592|81|1.5879973993103|0.8299|-1|1|0.82985|13.19|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|254.14257100119|0.568|0.318|0.43166|44|17|0.0080507692307692|0.13636571076923|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2025-04-06 09:00:09|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|19.397996338454|12|2.2375891508992|0.0331|1|1|0.03309|23.1|0.64502|141|-0.023736750072796|10|34.67|0.1595|0.24716|0.48106756919764|0.6883056389226|349.54057605452|335.66709969123|328.59174526396|0.571|0.381|0.31346|21|10|0.0041646549391069|0.10329025710419|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2025-04-06 09:00:10|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|-64.145664582906|11|4.0461592824036||0|0|-0.05981|56.17|-0.12909|10|-0.12908750103107|10|33.52|-0.06898|0.00765|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|1760.8149580376|0.538|0.327|0.23692|52|23|0.0031603251568739|0.07729431260696|70.555000305176|2024-12-01|-0.28694|1996-03-31|0.3773|1999-12-19
2025-04-06 09:00:12|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.7870274365564|1|1.2398424407051||0|0|0|5.58|0.46484|96|-0.0089878662247497|10|28.6|-0.30724|-0.04599|-0.075932405435335|0.33234311726625|-47.186460650029|165.86237067|39.800283463016|0.5|0.2|0.41302|10|3|0.0055196853146853|0.15454695804196|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2025-04-06 09:00:13|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|-15.713335318569|12|1.9602784458807||0|0|0.54834|8.69|-0.18544|10|-0.1854361097583|10|36.25|-0.16559|-0.01467|0.0036606068611028|0.096572131607172|55.912927417827|111.29470367739|111.98452737205|0.688|0.375|0.30812|16|7|0.0027791708967851|0.10907328257191|58.345001220703|2021-02-28|-0.22618|2025-04-06|0.41269|2016-07-03
2025-04-06 09:00:14|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|108.36929551478|70|9.8385688738153|1.1828|1|1|1.18277|133.28|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|720.43242583404|0.667|0.444|0.32208|9|6|0.0087824437299035|0.1036729903537|143.77000427246|2025-04-06|-0.23284|2020-11-15|0.22873|2019-08-18
2025-04-06 09:00:15|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-13.618798668284|2|1.5077495360038|0.0408|-1|1|0.0408|9.17|-0.24289|23|-0.24289238585771|23|39.68|-0.02106|0.04112|-0.070085308209785|-0.039166643165371|24.647278891177|53.077458813167|66.690909645774|0.571|0.393|0.20383|28|14|0.00097565647482015|0.07088779676259|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2025-04-06 09:00:16|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|5.1988866734648|19|0.78168621766585|-0.2646|1|1|-0.26459|5.42|-0.31013|12|-0.31012661475017|12|32.14|-0.24954|-0.16759|-0.071323533258902|-0.47728806988119|42.694252738989|24.52832785|6.8607595902455|0.429|0.286|0.44353|7|4|-0.0057665432098765|0.14412012345679|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2025-04-06 09:00:18|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|108.15540243525|20|4.9006985778979|0.1823|1|2|0.09137|122.43|-0.03169|38|-0.031691372925167|38|42.04|0.03312|0.10379|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|1151.7403479503|0.48|0.24|0.2592|25|10|0.0039719439252336|0.082075757009346|123.90000152588|2025-03-23|-0.32282|2020-03-15|0.3997|2020-04-12
2025-04-06 09:00:19|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|-14.996811406472|14|1.2339371100592|0.158|-1|1|0.15802|10.71|0.69149|61|0.69148940150152|61|46|0.28393|0.35534|0.23020171219215|0.15713922072901|186.05165880991|128.36549086851|76.774194871556|0.5|0.375|0.32233|8|4|0.0025969816272966|0.098342572178478|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2025-04-06 09:00:20|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|-31.851330859798|36|4.171276762531||0|0|0.49642|18.28|0.13569|32|0.13569382118207|32|44.25|0.23555|0.35164|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|245.36914301544|0.583|0.417|0.35948|24|8|0.0043355515041021|0.11848614402917|65.330001831055|2021-04-11|-0.34137|2025-03-02|0.55147|2008-11-30
2025-04-06 09:00:21|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
2025-04-06 09:00:22|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
2025-04-06 09:00:24|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
2025-04-06 09:00:25|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-46.438059277527|46|4.3343532705281|0.4499|-1|1|0.44988|32.93|-0.0692|93|-0.069196036653364|93|37.13|0.07886|0.18524|0.14694160771848|0.21107946943729|3235.064998197|3303.4915579891|3293.0000305176|0.597|0.387|0.29138|62|26|0.0037625266297401|0.09440424797614|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2025-04-06 09:00:27|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-6.0742491801601|1|0.89898309177892||1|0|0|3.16|-0.28507|32|-0.28506786622496|32|40.29|0.12451|0.21698|0.16047235354123|0.23730622906189|183.11081324205|227.02358475745|15.643564190494|0.714|0.429|0.35879|14|7|0.00013007092198581|0.11448432624113|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.5137|2024-08-25
2025-04-06 09:00:28|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-2.0709924598189|169|0.25989755424995||0|0|0.92126|1.2|||-0.28506786622496|32|29.5|-0.03819|0.25075|0|0|100|100|11.753183576888|0|0|0.29363|2|0|-0.0044816299559471|0.15422792951542|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2025-04-06 09:00:28|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-148.99570065304|8|9.780232686349||0|0|0.19362|112.24|0.28939|40|0.28939329667737|40|36.3|0.13216|0.21115|0.2883460860256|0.38284659490018|7725.6573830786|5871.8212273057|6487.8610766652|0.589|0.411|0.26498|56|23|0.0043113382352941|0.095816642156863|172.88999938965|2025-01-26|-0.35304|1997-12-21|0.34092|2001-07-01
2025-04-06 09:00:30|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.92680608902476|28|0.13530414136258|0.351|-1|1|0.35098|0.662|0.96025|39|0.96025448625569|39|51.2|0.40058|1.7691|1.8366329922576|2.4244120813481|412.04097126419|259.94278018572|0.10030303037528|0.7|0.5|0.51541|10|6|0.010198701298701|0.21157858998145|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2025-04-06 09:00:31|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-154.63663557236|13|9.2766395495789||0|0|0.0543|134.1|-0.08203|35|-0.082033395738708|35|44.09|0.00596|0.08608|0.047903374861912|0.13669287995814|135.87599747089|640.10852582358|4656.2500269049|0.63|0.413|0.21157|46|22|0.0030123382352941|0.066811259803922|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2025-04-06 09:00:32|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|15.354851553682|14|1.4994107985208|-0.1646|1|1|-0.16458|15.38|-0.35751|12|-0.35751126432256|12|29.05|0.07553|0.31842|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|232.67775799974|0.595|0.405|0.36021|37|15|0.0068035386029412|0.12831301470588|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2025-04-06 09:00:34|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|11.368898938472|22|0.87569509762427|-0.0277|1|1|-0.02767|12.65|-0.07967|34|-0.018723603190248|39|32.73|-0.09521|0.06356|-0.042511483741369|0.098688560740973|0.25491940362491|58.830305197714|14.0555551317|0.697|0.424|0.42309|33|17|0.0058366666666667|0.14299635785649|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2025-04-06 09:00:35|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-12.019701823879|49|1.668243748979||0|0|0.55189|8.16|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|1990.2438825826|0.639|0.403|0.2243|72|35|0.003014260758415|0.071667379633575|49.159999847412|2021-06-13|-0.39256|2025-02-09|0.85185|2020-07-26
2025-04-06 09:00:37|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
2025-04-06 09:00:38|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|-57.448513526844|4|4.7595044835168|0.0762|-1|1|0.07625|41.92|1.66196|70|1.6619552016414|70|45.75|0.03012|0.22676|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|3.6771928218373|0.563|0.313|0.53373|32|14|0.0053171097477846|0.16323187457396|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2025-04-06 09:00:39|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-7.2536558978092|64|1.6278853175485||0|0|0.8737|2.18|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|5.9709673157434|0.694|0.417|0.33441|36|21|0.00033816205533597|0.10364336956522|197.39999389648|2021-01-31|-0.4774|2025-03-16|0.36089|2023-11-26
2025-04-06 09:00:40|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|-164.61631176649|13|12.64743605514|0.1139|-1|1|0.11386|122.34|1.53647|133|1.5364688000096|133|36.48|0.04958|0.17785|0.09629222177167|0.23527726807987|101.59215074|925.38962117078|12743.749903375|0.531|0.344|0.20753|64|24|0.0034631614827439|0.068520685982105|183.83000183105|2024-12-01|-0.32054|1989-06-04|0.33922|2000-03-05
2025-04-06 09:00:41|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|-4.3755805849587|6|0.66186019975461||0|0|0.30099|2.125|0.03222|62|0.032218861854102|62|48.44|0.15941|0.26264|0.25732403014834|0.23336664088808|187.77509032379|128.1403782246|15.135327676451|0.5|0.375|0.37031|16|7|0.0019008076923077|0.13157365384615|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2025-04-06 09:00:43|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-80.053593368631|14|3.6957398105291|-0.0678|-1|1|-0.06779|74.66|0.06553|55|0.065528729691912|55|38.9|-0.0018|0.05125|4.487252172625E-5|0.047953884352274|43.620216336137|154.11124567181|4580.3683362281|0.6|0.4|0.15849|60|31|0.0022957008947593|0.049681205794631|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2025-04-06 09:00:44|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|87.756805295745|16|10.982017391806|0.1101|1|1|0.11008|100.34|-0.0836|30|0.36511196531129|57|32.77|-0.01131|0.10879|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|389.06550126363|0.615|0.308|0.32796|13|7|0.0069043537414966|0.1175237414966|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2025-04-06 09:00:45|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-128.54147114914|36|9.5358553861218||0|0|0.43658|87.82|-0.41546|16|196.16865394018|84|40.94|0.00893|11.16527|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|550.2506233391|0.722|0.389|0.41804|18|11|0.28162037564767|0.12531183937824|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2025-04-06 09:00:46|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-13.474187020298|83|1.0129579250075||0|0|0.43478|10.53|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|97.953485888104|0.63|0.391|0.29885|46|19|0.0020315937859609|0.082509395857307|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2025-04-06 09:00:47|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
2025-04-06 09:00:49|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|-355.47545718553|10|26.08932018082||0|0|0.20018|263.79|1.33444|104|1.3344422452453|104|40.58|0.08694|0.14946|0.28093052156323|0.46669916996353|361.03329925724|543.06077842865|817.95351486797|0.583|0.417|0.19054|12|5|0.0050703629032258|0.062711330645161|436.5|2024-12-01|-0.15588|2024-09-08|0.20437|2020-11-08
2025-04-06 09:00:49|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|13.355670406534|37|0.15901322893439|0.4471|1|2|0.05148|13.48|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|90.106948581974|0.778|0.444|0.29741|27|15|0.0034102944062807|0.10503688910697|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2025-04-06 09:00:50|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|-129.14188673648|7|13.301461228241|0.3355|-1|1|0.33548|83.65|0.54492|62|0.54491890116873|62|42|0.1378|0.2055|0.21108839428188|0.30862840234725|246.01938677013|178.74406220636|298.75000544957|0.5|0.25|0.31813|12|6|0.0051129607843137|0.10331698039216|163.71000671387|2025-01-26|-0.36571|2020-03-22|0.55989|2018-09-02
2025-04-06 09:00:51|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-5.2976007422461|1|0.75003361571674||0|0|0|2.845|-0.67606|9|-0.1653319067416|16|32.08|-0.21031|0.02289|-0.064797168672947|0.25742780383024|23.213780919359|123.59775518929|18.778878549478|0.417|0.25|0.4911|12|4|0.002252961038961|0.16279942857143|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2025-04-06 09:00:52|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|-41.105661438761|6|5.3435538764987||0|0|0.29601|22.07|-0.25887|33|-0.25886522584135|33|29.5|-0.09178|-0.02698|0.091056277056515|0.0024291092997399|123.99362865575|83.101771755647|66.355985594069|0.625|0.375|0.57679|8|5|0.0042686307053942|0.15866734439834|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2025-04-06 09:00:54|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
2025-04-06 09:00:55|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|6.251646748008|13|0.25111778881096|0.4633|1|2|0.02928|7.03|0.17212|39|-0.26695436145852|16|33.71|-0.18397|-0.06718|-0.14818519333886|-0.30833840069277|55.873525021848|47.6687754|23.670033768419|0.429|0.286|0.44283|7|2|0.00133375|0.14936483870968|65.25|2020-12-13|-0.54125|2022-05-01|0.98547|2025-01-12
2025-04-06 09:00:56|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-9.4963460241212|171|1.6654986631358||0|0|0.97141|4.46|12.58787|62|12.5878743831|62|42.78|0.36897|0.68285|1.1370061281339|1.2953903504938|11872.493607251|9719.9166917189|0.068827161082515|0.417|0.361|0.43088|36|10|0.0036397368421053|0.1540208245614|234900|2000-10-08|-0.51802|2019-07-21|3.53515|2019-07-07
2025-04-06 09:00:57|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|-168.70372767422|18|16.541241947722|0.3164|-1|1|0.31641|111.65|-0.24722|7|-0.24722311419949|7|33.29|-0.06804|0.02792|-0.038958638201723|0.017159895040541|21.587314783698|76.987977536336|482.08118420326|0.679|0.393|0.28103|28|17|0.0035442676501581|0.085529947312961|236.59989929199|2024-11-17|-0.35274|2009-03-15|0.29131|2024-03-10
2025-04-06 09:00:58|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
2025-04-06 09:01:00|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-30.652289307247|48|2.9257631024157||0|0|0.52441|19.97|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|142.64285223825|0.429|0.357|0.40573|14|4|0.0060605440414508|0.14004647668394|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2025-04-06 09:01:01|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-25.085894659847|23|1.7370676490394||0|0|0.03157|22.39|0.11367|47|0.11366943357488|47|26.33|-0.04976|0.03|-0.040948089647035|0.04338578197233|68.400518231028|123.02067834424|223.89999389648|0.467|0.333|0.14793|15|3|0.003171726618705|0.065007122302158|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2025-04-06 09:01:02|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-18.094018112833|36|1.7830060757581|0.188|-1|1|0.18803|12.35|0.54932|44|0.54931937805895|44|29.25|-0.05553|0.09257|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|58.282208920289|0.417|0.333|0.38768|12|3|0.0028334455958549|0.12423575129534|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2025-04-06 09:01:02|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|38.964171167634|13|6.3135065881557|-0.0909|1|1|-0.09093|39.09|0.73783|94|0.73782747932698|94|55.6|-0.00442|0.17843|0.73782747932698|0.73782747932698|173.783|173.783|172.73531419461|0.2|0.2|0.42788|5|1|0.0066063448275862|0.15138210344828|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2025-04-06 09:01:03|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
2025-04-06 09:01:05|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|-199.54752229098|5|18.298366066009||0|0|0.01419|138.96|0.37976|66|0.37976270144536|66|31.21|-0.00575|0.09201|0.12937077873143|0.28566957276393|1022.9920438096|15543.556935732|11484.297713467|0.676|0.397|0.29304|68|30|0.0048502916274694|0.098130235183443|207.19999694824|2024-10-27|-0.3686|2008-02-17|0.57384|2020-03-29
2025-04-06 09:01:06|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-1.6739016876792|3|0.27980056756651|0.3194|-1|1|0.31939|0.6738|-0.28345|24|-0.28345124683151|24|60.17|0.02136|0.09537|0.20515482410388|-0.11028395888447|139.83326833039|76.1606664|4.5639865906625|0.5|0.333|0.46705|6|2|-0.0042668870523416|0.13348426997245|23.206174850464|2018-08-05|-0.29096|2025-04-06|0.43363|2024-10-06
2025-04-06 09:01:08|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-11.368586641157|48|1.4061955947361||0|0|0.70499|6.8|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|52.877141308508|0.625|0.313|0.24542|16|8|0.0012443484848485|0.084351590909091|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2025-04-06 09:01:09|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|-191.02293650029|5|18.139704589087|0.0446|-1|1|0.04456|135.07|0.9249|24|0.92489712442721|24|33.56|0.03202|0.1015|0.095805675284903|0.19582047124927|585.04517094972|3037.8628577659|15348.864551831|0.563|0.375|0.21691|64|23|0.0040944237918216|0.073881208178439|192.21499633789|2025-02-09|-0.45746|2020-03-22|0.66416|2008-11-30
2025-04-06 09:01:10|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|-66.693961682766|5|6.1093491825188|0.16|-1|1|0.15997|43.9|0.66486|63|0.66486139973507|63|38.83|-6.0E-5|0.0485|0.23782794876485|0.66486139973507|165.1632354661|166.486|175.60000610352|0.5|0.167|0.27831|6|4|0.0040181012658228|0.093123502109705|70.379997253418|2024-11-17|-0.19564|2023-03-12|0.1632|2021-07-25
2025-04-06 09:01:12|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|1133.5802170828|122|91.124863059577|1.4721|1|1|1.4721|1306.09|-0.10699|41|0.76898852373606|80|40.45|0.07613|0.13543|0.15409097272282|0.23316997470176|5413.1919466913|6686.1459345387|20897.439453125|0.636|0.418|0.16664|55|26|0.0032344373401535|0.057025532821824|1460.9200439453|2025-02-16|-0.28245|2020-03-01|0.25618|2008-08-17
2025-04-06 09:01:13|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-4.2159802619877|2|0.6988434097589|0.1392|-1|1|0.13924|2.04|0.78954|29|0.78953524360655|29|40.83|0.20083|0.41444|0.43945598757556|0.35037355314778|477.07446473961|192.81735696803|20.158102617808|0.833|0.5|0.47447|6|3|0.0012935772357724|0.17624682926829|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2025-04-06 09:01:14|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|-56.918607846609|18|6.8125819813987||0|0|-0.17305|45.96|1.10077|53|1.1007749609301|53|42.55|0.32094|0.52306|0.93129109329336|1.0228282779781|6272.6181722174|4860.4977584539|468.50149967953|0.4|0.35|0.38031|20|3|0.0058230184331797|0.1195600921659|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2025-04-06 09:01:15|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|43.66838143619|57|4.4602353634549||0|0|0.2376|45.68|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1272.4234372508|0.61|0.366|0.24947|41|18|0.003076219728293|0.080991264028352|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2025-04-06 09:01:16|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-2.84021340815|58|0.48757113684474||0|0|0.85218|1.34|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|11.443211178594|0.667|0.417|0.2958|24|13|-0.00045940581542352|0.09761788874842|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2025-04-06 09:01:17|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-68.905578237725|36|7.6718589802427||0|0|0.60105|42.42|-0.42586|15|1.0891598429324|102|34.83|-0.08968|0.10998|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|168.41352481939|0.583|0.333|0.39346|36|16|0.0061385027152832|0.12787892164469|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2025-04-06 09:01:18|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-31.175813190999|4|3.0702710128038||0|0|0.21113|19.99|-0.27662|7|-0.27662001040194|7|34.08|-0.02578|0.00819|-0.00041454262110201|0.01016247090748|63.318249899431|78.957230946218|111.05555428399|0.731|0.385|0.20242|26|15|0.0011670641169854|0.062334206974128|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2025-04-06 09:01:19|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-57.970861615059|4|4.5136204366277|0.1252|-1|1|0.12518|41.72|0.01464|20|-0.18158976598704|7|31.05|0.03007|0.07728|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|124.4630091019|0.6|0.3|0.2393|20|10|0.0025629647435897|0.088253814102564|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2025-04-06 09:01:20|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
2025-04-06 09:01:21|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
2025-04-06 09:01:23|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|-5.5392360037935|2|0.75641200762233|0.0588|-1|1|0.05882|3.2|-0.07609|13|-0.076086947366962|13|31.63|-0.14623|0.03616|-0.0058632333411575|-0.075531779541229|47.619770965432|69.602877552888|12.075471878052|0.75|0.5|0.62435|8|5|0.0039627952755906|0.19011019685039|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2025-04-06 09:01:23|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.659432569547|53|0.76981084856839||0|0|0.71014|2|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|4.5475216480603|0.75|0.5|0.56366|4|2|-0.0072957723577236|0.16143203252033|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2025-04-06 09:01:24|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|-101.76201774687|23|7.0853477177513|-0.0184|-1|1|-0.0184|78.6|0.13572|78|0.53419788041673|56|39.9|0.13413|0.27541|0.36414619490432|0.59786309279503|2346.8381380643|16561.463113039|56142.855813915|0.586|0.379|0.32388|58|20|0.0060704623287671|0.10341091181507|98.900047302246|2024-10-06|-0.68944|2008-10-12|1|2009-06-28
2025-04-06 09:01:25|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-5.108947541494|178|0.72493846962582|0.9535|-1|1|0.95354|4.06|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|21.945945636646|0.579|0.368|0.2941|38|15|0.0016549465240642|0.099747185828877|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.43704|2024-10-06
2025-04-06 09:01:26|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|11.268474993931|39|0.4063417322681||0|0|0.36952|12.49|0.31634|47|-0.32111957193078|47|42.43|0.0665|0.85677|0.48549672089038|0.75164538529993|-1861.0734740211|715.08709684622|71.371427263533|0.486|0.378|0.54249|37|11|0.011173327114428|0.17572580223881|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2025-04-06 09:01:28|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-29.017007435479|13|1.9052458830315||0|0|0.04493|22.96|0.2086|51|0.20859698328525|51|38.21|0.13224|0.21162|0.26899185314003|0.41966157060647|404.38615310182|310.20256077213|165.53712526254|0.643|0.357|0.22419|14|5|0.0024066544789762|0.071760968921389|31.520000457764|2024-12-01|-0.35521|2020-03-22|0.34735|2020-03-29
2025-04-06 09:01:29|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|63.934995998063|45|10.34166769547|1.4677|1|1|1.46768|74.45|-0.23029|2|-0.23028838259715|2|36.21|0.0451|0.19369|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|620.41664123535|0.586|0.379|0.34256|29|13|0.0061297440585009|0.1314386654479|117.33000183105|2025-04-06|-0.5662|2006-08-27|0.62424|2009-10-25
2025-04-06 09:01:31|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-16.794918481426|1|1.5616396082496||1|0|0|11.26|-0.0319|17|-0.031901895806178|17|32.04|0.10831|0.2606|-0.037971400175829|-0.0021213256624686|24.059080752823|58.714182760838|80.428573063442|0.536|0.321|0.31292|28|13|0.0050086287625418|0.10950847268673|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2025-04-06 09:01:32|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-83.911359439974|13|4.0101005571958||0|0|-0.10841|78.52|-0.09156|35|-0.091562025027896|35|44.9|-0.02668|0.01783|0.042751952811068|0.12711926102258|119.95955693187|450.02396083533|4198.9302910613|0.442|0.327|0.14643|52|15|0.002144559011504|0.049534277801449|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2025-04-06 09:01:33|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-40.84858506922|1|3.2595284581319||1|0|0|29.08|-0.22802|7|-0.22801666283489|7|29.63|-0.12361|-0.08306|-0.21415412521083|-0.13534063869542|15.987716326301|51.920160114098|44.890398999204|0.875|0.5|0.30434|8|5|-0.00052097046413502|0.11154852320675|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2025-04-06 09:01:34|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.014337714723543|130|0.0043813144237734|0.9993|-1|1|0.99925|0.001|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.002000000095|0.542|0.417|0.67822|24|8|0.10415875151515|0.31755899393939|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2025-04-06 09:01:35|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|-11.549908962034|9|0.9783030636386||0|0|0.11988|8.59|-0.27811|20|-0.27810651638867|20|33.96|-0.04832|0.02963|0.067300479473497|0.17910847719088|52.488839604752|100.90187346119|109.28753189152|0.464|0.286|0.27438|28|9|0.0020307194994786|0.087791199165798|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2025-04-06 09:01:36|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-3.9551472003697|16|0.38980331868115|0.2209|-1|1|0.2209|2.61|-0.04011|31|-0.0401146431294|31|8.15|-0.01491|0.04712|0.033355087777158|0.10947055356386|109.70832561537|6269.3688760995|532.65302944859|0.567|0.367|0.13247|150|12|0.005507366720517|0.10575227786753|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2025-04-06 09:01:37|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-3.2593536155045|47|0.58645120516817||0|0|0.76937|1.31|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|5.1392701237442|0.25|0.25|0.52534|4|0|0.00024157446808511|0.18420782978723|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2025-04-06 09:01:38|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-49.580141416786|17|4.029211614524||0|0|-0.04907|42.97|0.66166|51|0.66166327457797|51|44.67|0.09268|0.19032|0.077115747391868|0.17488411552032|100.79882099087|114.3388246|266.06812529828|0.5|0.333|0.36013|6|3|0.0058717605633803|0.11111066901408|55.819999694824|2024-10-20|-0.20992|2020-04-05|0.26763|2021-08-15
2025-04-06 09:01:39|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
2025-04-06 09:01:40|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|-30.92951260799|6|3.6215040246441|0.2922|-1|1|0.29217|18.8|0.26846|29|0.26846415360089|29|49.83|0.50641|0.6223|0.80287708935388|0.80287708935388|358.9067364765|358.9067364765|55.294115403119|0.5|0.5|0.43824|6|3|0.0024859210526316|0.14070184210526|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2025-04-06 09:01:41|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|0.98014911676208|13|0.76564112033503|-0.5956|1|1|-0.59563|1.48|-0.00196|26|-0.0019607357317002|26|41|0.09472|0.16983|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|3.7832312358966|0.4|0.4|0.68674|5|2|-0.0052935483870968|0.19497387096774|44.599998474121|2021-02-14|-0.27586|2024-05-12|1.14035|2025-01-12
2025-04-06 09:01:42|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|-31.068854687893|12|2.2179162585167||0|0|0.14266|24.58|0.63083|46|0.63083050060958|46|42.05|0.04057|0.09529|0.062577080914247|0.16827715162656|125.17132166539|256.31444334535|129.36842065108|0.545|0.364|0.24087|22|9|0.0021806837606838|0.080505395299145|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2025-04-06 09:01:43|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|4.8622532780859|3|1.4545739860567|-0.0362|1|2|-0.10197|7.75|-0.03641|16|-0.03641011931318|16|35.03|-0.23693|0.14389|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|4.649990492268|0.724|0.414|0.58086|29|15|0.013916001964637|0.18814916502947|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2025-04-06 09:01:45|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-139.94932636248|1|10.352274843808||1|0|0|104.12|-0.2454|36|-0.24539784047985|36|42.04|0.10416|0.19702|0.18465090772183|0.31974080735801|1168.3544873794|3061.9253973343|18930.909179971|0.652|0.435|0.26012|46|22|0.0048024146845915|0.090017735263702|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2025-04-06 09:01:45|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-171.98781706505|4|13.221772914505|0.0904|-1|1|0.0904|126.28|0.80696|86|0.80695554022311|86|41.17|0.09461|0.13705|0.11234654316288|0.20118510942947|185.29308657254|210.89922683381|459.19999556108|0.667|0.417|0.22246|12|8|0.0043698189134809|0.06837754527163|190.27499389648|2025-02-09|-0.27734|2020-03-22|0.43216|2020-03-29
2025-04-06 09:01:46|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-5.9199852527557|19|1.5066284200012||0|0|0.66146|1.3|-0.82076|17|-0.82075592993901|17|33.47|-0.29553|0.37606|0.1780268789868|0.42280408813889|-16.489092287788|3.1995157915248|5.9428569248744|0.5|0.395|0.48626|38|10|0.010840852713178|0.15524896899225|146.16000366211|2021-08-01|-0.85498|2024-12-01|5.56701|2012-03-04
2025-04-06 09:01:47|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
2025-04-06 09:01:48|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
2025-04-06 09:01:49|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|3.9865295286148|22|1.3242911042223|1.3109|1|2|0.55801|5.64|0.90904|28|0.90903848551013|28|19.15|-0.07857|0.09758|0.15728275713641|0.30439183458506|160.71693234491|251.43136534077|56.259352429905|0.615|0.308|0.39292|13|6|0.0088125185185185|0.19047962962963|27.5|2021-11-21|-0.35443|2022-11-13|0.72656|2024-11-03
2025-04-06 09:01:51|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|102.2903143063|138|6.9673722566459|0.9333|1|1|0.93335|110.51|1.10716|83|1.1071570850608|83|37.79|0.04334|0.10661|0.095532743431268|0.23671979581567|260.92720133814|1604.2573516293|32502.941462892|0.698|0.419|0.24453|43|25|0.0045860612939841|0.076926946651532|128.61000061035|2025-02-09|-0.26087|2008-12-07|0.3|1992-11-01
2025-04-06 09:01:52|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-21.561840801353|4|2.3489468193434||0|0|0.22282|12.94|-0.31622|25|-0.31622179229201|25|31.43|-0.00884|0.12218|0.23369808901747|0.16214265235558|209.42762210475|125.93135548051|57.511109246148|0.5|0.429|0.37197|14|4|0.0030230925507901|0.1198841986456|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2025-04-06 09:01:52|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-52.700083722157|23|2.9367041981643||0|0|0.11365|44.92|-0.12629|45|-0.12628578602454|45|30.1|-0.01589|0.04667|0.024631326311978|0.046495612104608|103.28730709643|150.3097601543|297.87797344966|0.583|0.4|0.18827|60|27|0.0016115371991247|0.060107587527352|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2025-04-06 09:01:53|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-22.705959602541|37|3.2253197975775||0|0|0.62583|11.85|-0.10293|21|-0.10293184554611|21|26.13|-0.13868|-0.0076|-0.15060505526754|-0.10293184554611|71.91989604|89.707|52.92541627736|0.25|0.125|0.33043|8|1|0.00081583673469388|0.12918995918367|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2025-04-06 09:01:55|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|433.07958710424|114|34.288588437474|0.7843|1|1|0.78432|488.94|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|6519.2000325521|0.81|0.476|0.27961|21|14|0.0053740669014084|0.084084621478873|544.08001708984|2024-12-01|-0.31566|2020-03-15|0.30256|2020-04-12
2025-04-06 09:01:56|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-98.881572951593|32|13.145524418923||0|0|0.63329|54.93|0.10812|37|0.10812423055929|37|51.75|0.25993|0.46354|1.0473019050271|1.0473019050271|604.33606982606|604.33606982606|216.85748310551|0.375|0.375|0.33259|8|0|0.0045420674157303|0.10200348314607|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2025-04-06 09:01:57|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-10.263512463341|52|1.3328375322853|0.6766|-1|1|0.67665|5.94|0.64107|110|0.10812423055929|37|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|32.673267093012|0.167|0|0.48471|6|2|0.002293167539267|0.15000460732984|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2025-04-06 09:01:58|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|-61.411874882018|1|5.6766514684641||1|0|0|46.61|0.03846|18|0.038458226699276|18|32.68|0.04855|0.1681|0.203744839098|0.38391466473551|172.26863994278|1918.073222851|3007.0969060805|0.62|0.4|0.3011|50|21|0.0044778886168911|0.095037558139535|61.159999847412|2025-03-09|-0.54945|2000-01-09|0.46124|2020-04-12
2025-04-06 09:01:59|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
2025-04-06 09:02:00|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-26.433872898611|45|2.9279576010813||0|0|0.52613|15.78|-0.02795|24|-0.027948377576776|24|36.74|-0.08205|0.57867|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|31.878787339336|0.611|0.426|0.49087|54|24|0.010790493096647|0.15511249506903|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2025-04-06 09:02:02|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|-75.969595466113|7|6.3731983615479|0.158|-1|1|0.15802|52.43|0.45253|62|0.45253095426252|62|32.4|-0.00874|0.09324|0.051574221223638|0.11834194499847|81.32711625248|412.4644502388|280.82485319188|0.559|0.368|0.28637|68|32|0.002937161611589|0.093296084200996|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2025-04-06 09:02:03|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-3.1888192610573|74|0.38627307668764||0|0|0.73167|1.94|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|5.6642337437094|0.25|0.25|0.3787|4|1|-0.0041344281524927|0.1271482111437|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2025-04-06 09:02:04|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|-62.733919490051|23|6.3866761293029|0.3906|-1|1|0.3906|43.42|0.01987|23|0.01987444147117|23|31.13|-0.0607|0.04835|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|284.72129946849|0.563|0.406|0.28794|32|17|0.003601463654224|0.096197583497053|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2025-04-06 09:02:06|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-1.236587706447|1|0.20702923444919||1|0|0|0.5726|0.24532|15|0.24532405585361|15|24|0.05083|0.2963|0.44007312094446|0.59634768043526|1445.6687753464|835.30333637686|17.351515616092|0.55|0.35|0.41065|20|4|0.0044961041666667|0.170394875|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2025-04-06 09:02:08|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|-20.034448925426|9|3.5018293532554||0|0|0.29625|11.26|0.20186|60|0.20186434608182|60|48.5|0.21516|0.37137|0.4522216173888|0.38041292184729|355.90613350581|213.41776362295|38.867795981242|0.667|0.5|0.31125|6|1|0.0025134113712375|0.12451755852843|75.919998168945|2021-03-28|-0.53776|2020-03-22|0.71895|2020-03-29
2025-04-06 09:02:09|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-18.123461079171|85|2.1436536549102|0.7979|-1|1|0.79788|10.86|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|150.83333256068|0.643|0.429|0.38708|14|7|0.0059148673946958|0.13679366614665|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2025-04-06 09:02:10|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
2025-04-06 09:02:11|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-92.503689602558|47|5.3128969919497|0.29|-1|1|0.28999|74.48|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2387.1796823347|0.576|0.394|0.16905|66|24|0.0022353495311168|0.057750008525149|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2025-04-06 09:02:12|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
2025-04-06 09:02:14|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-3.2149391745634|61|0.45414640423678||0|0|0.71956|1.52|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|8.3838943810643|0.389|0.167|0.34809|18|5|0.0005092|0.11483826206897|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2025-04-06 09:02:15|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-40.049293854052|4|3.7472646561644||0|0|0.08972|28.51|0.10035|57|-0.22362069639298|4|32.22|-0.05779|0.0239|0.052388410969247|0.21891768647987|72.656421529492|174.75810401458|160.61971959933|0.611|0.333|0.28279|18|9|0.0026639965694683|0.092457204116638|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2025-04-06 09:02:16|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|81.997361956168|12|4.5867918556544|0.5482|1|2|0.05629|93.08|0.09956|19|0.099558368706427|19|31.9|-0.04846|0.05514|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|405.4007210044|0.516|0.355|0.31158|31|14|0.00445564|0.10619319|101.2799987793|2025-02-23|-0.32719|2008-10-12|1.00592|2025-01-19
2025-04-06 09:02:17|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
2025-04-06 09:02:18|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
2025-04-06 09:02:20|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-11.740878613677|13|1.3294595188188||0|0|0.21823|8.06|-0.25236|24|-0.25235674777832|24|42.22|0.15568|0.28528|0.14489859617963|0.16896823922437|482.27272363025|388.83442433784|1831.8182871115|0.48|0.34|0.32031|50|17|0.0042090296749882|0.10861182760245|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2025-04-06 09:02:21|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|-3.8690848815099|24|0.43802831132066|0.386|-1|1|0.38596|2.45|-0.06284|40|-0.15752390315901|17|31.8|-0.08739|0.02189|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|21.739129974888|0.65|0.4|0.34407|40|18|0.002718555984556|0.1105475984556|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2025-04-06 09:02:22|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|115.44519509391|20|7.755171873966|-0.0814|1|1|-0.08136|119.79|-0.07191|33|-0.071907306305285|33|35.55|0.01324|0.07437|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|8680.4348789451|0.642|0.377|0.21076|53|26|0.0038122385706779|0.073480630583289|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2025-04-06 09:02:23|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-10.645937908928|120|2.4503126108781||0|0|0.99668|3.03|-0.40024|19|-0.40024156689861|19|55.5|0.44988|2.61761|3.7165855690947|3.7165855690947|529.79259816|529.79259816|0.072246065126127|0.5|0.5|0.46204|4|0|-0.0021555425219941|0.22267322580645|9414|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2025-04-06 09:02:24|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|-68.629190524666|12|6.4113966889676||0|0|0.18644|48.7|0.73306|59|0.73306308696251|59|40.13|0.19855|0.34576|0.11049020441816|0.23934398358253|102.50317801664|205.65241076529|1830.8270372755|0.567|0.3|0.41384|30|15|0.0069656790123457|0.13098233744856|93.650001525879|2024-11-17|-0.55022|2009-03-08|0.81818|2003-10-12
2025-04-06 09:02:26|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
2025-04-06 09:02:27|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.5833381060395|17|0.52027935596416|0.0938|-1|1|0.09385|5.89|0.01398|13|0.013978361946827|13|40|0.0949|0.1644|0.19895194199782|0.10672481225104|289.39648957329|142.65363430473|43.922445440014|0.7|0.5|0.33395|10|5|0.00054144230769231|0.10262112980769|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2025-04-06 09:02:28|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
2025-04-06 09:02:29|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-30.791244279142|98|2.9770815408216|0.6641|-1|1|0.66412|21.09|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|421.80000305176|0.587|0.435|0.23185|46|18|0.003691875|0.081883568181818|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2025-04-06 09:02:29|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|40.404010571255|4|4.6802573197654|-0.0649|1|2|-0.18876|44.44|-0.49631|9|0.79813357135844|57|29.87|-0.15083|0.26639|0.23258206148038|0.42847737710378|227.37552146198|459.69405959574|384.09680033604|0.467|0.333|0.4115|15|3|0.010636984478936|0.14390057649667|60.599998474121|2025-03-16|-0.61114|2021-09-19|1.14502|2020-05-10
2025-04-06 09:02:32|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|6.3494816930065|65|0.11850607689987|0.4756|1|1|0.47556|6.64|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|26.391096608725|0.565|0.435|0.3382|23|7|0.0018731783783784|0.10687728648649|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2025-04-06 09:02:33|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
2025-04-06 09:02:34|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-86.784577267763|4|5.6998599030563||0|0|0.12276|67.1|-0.19552|18|-0.19551960043414|18|38.84|0.06062|0.12778|0.13426425647338|0.30202566045022|283.25808863297|616.56709260259|2772.7271222602|0.614|0.318|0.2207|44|24|0.0036183177570093|0.080995876168224|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2025-04-06 09:02:35|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
2025-04-06 09:02:36|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-39.995846063046|78|3.961948802123||0|0|0.5667|27.25|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|1411.9171368176|0.467|0.3|0.39436|30|2|0.021961109852775|0.13726738391846|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2025-04-06 09:02:38|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-20.912430298274|77|2.297476772449|0.5916|-1|1|0.59158|13.38|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|2027.2726640557|0.544|0.382|0.27302|68|23|0.0034330503412969|0.09275135665529|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2025-04-06 09:02:39|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-46.208211224242|15|2.4834084385479|0.0051|-1|1|0.00513|42.7|-0.12486|26|-0.1248606850145|26|33.33|-0.00878|0.0774|0.03018503252855|0.12181563798119|69.817461227689|762.37865646499|1949.7716733914|0.769|0.481|0.21772|52|28|0.0033947395535203|0.0746522209502|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2025-04-06 09:02:40|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-201.72297103881|44|10.769508411078||0|0|0.10368|165.81|-0.01767|26|-0.017673089895823|26|33.92|0.00679|0.06565|0.060127827561135|0.10177071562135|239.31353720953|293.69092443486|1353.5510004783|0.521|0.333|0.18817|48|18|0.0026715739078396|0.063568306403351|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2025-04-06 09:02:41|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-6.5430438191554|7|0.76434793971846||0|0|0.1617|3.94|-0.13169|26|-0.1316880930717|26|37.76|0.0406|0.1732|0.1420107083077|0.20667396823095|343.60724904104|1188.0060271948|1.7478485002327|0.548|0.387|0.31583|62|23|0.0015625138474649|0.0972526331487|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2025-04-06 09:02:42|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-27.429596616627|21|1.968944011742|0.0802|-1|1|0.08017|21.11|-0.30015|20|-0.30014682943754|20|26.44|-0.0932|0.10772|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|114.54150982528|0.611|0.444|0.39977|18|6|0.0047452822580645|0.12892407258065|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2025-04-06 09:02:44|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-57.577999613233|46|3.1918330263919|0.2395|-1|1|0.23947|46.75|-0.06045|26|-0.060449841439565|26|35.69|-0.03245|0.05832|0.044794522358233|0.16951638355579|76.335390252909|541.72144530335|1227.0341391631|0.595|0.381|0.32007|42|18|0.0045031152849741|0.10405081606218|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2025-04-06 09:02:45|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|-126.61747742252|21|15.289159140841|0.5864|-1|1|0.58643|73|1.25874|52|1.2587376721317|52|27.13|-0.08988|0.10818|0.11751606060172|0.18911529643891|159.79415079296|195.6407890888|373.21064413681|0.688|0.438|0.42823|16|7|0.0080686563876652|0.13368297356828|239.88000488281|2024-10-20|-0.43963|2018-02-04|0.6335|2016-09-04
2025-04-06 09:02:46|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|-83.084521925231|16|6.1423402348426||0|0|0.13267|65.7|0.01051|40|0.010506317279126|40|34.25|0.02676|0.11585|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|312.85712832496|0.5|0.375|0.27327|16|7|0.004426891651865|0.087377690941385|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2025-04-06 09:02:46|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|19.936077322103|65|3.044332184981||0|0|0.20138|20.88|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|70.184871128627|0.538|0.333|0.61841|39|17|0.017109511135253|0.21565906029332|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2025-04-06 09:02:47|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|-20.123824628637|13|1.8012749461485||0|0|0.30496|15.27|-0.24058|23|-0.24058074380926|23|37.78|-0.00976|0.03501|-0.00041835653441628|0.083878877756079|38.163887289814|182.02567096585|405.03980198989|0.63|0.326|0.21847|46|25|0.0018505885714286|0.071939382857143|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2025-04-06 09:02:49|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-4.9416316284602|5|0.99387719677109||0|0|0.47337|1.78|-0.58584|14|-0.58583506798596|14|110.5|0.19863|0.27201|-0.58583506798596|-0.58583506798596|41.416|41.416|0.36853001478049|0.5|0.5|0.55358|2|1|-0.016662355555556|0.19119604444444|954.79998779297|2021-02-21|-0.31717|2025-03-09|0.40511|2022-08-14
2025-04-06 09:02:50|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
2025-04-06 09:02:51|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-2.3145301050294|44|0.39017670374276||0|0|0.76606|1.02|-0.39687|25|-0.39686882294406|25|27.8|-0.25906|-0.11772|-0.23886602431031|-0.26089919109536|14.381335814333|16.505607499521|6.2576688875383|0.6|0.5|0.48848|10|4|-0.0024072585669782|0.15739040498442|43.319999694824|2021-07-04|-0.34264|2024-12-01|0.65538|2021-07-04
2025-04-06 09:02:52|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|-49.358791102564|1|3.2796408023185||1|0|0|39.67|0.82858|128|0.82857940126626|128|28.9|-0.03775|0.03633|0.048305634500986|0.16217005555359|90.170809027678|951.21783207848|10171.794775393|0.515|0.338|0.22506|68|25|0.0038210737913486|0.070312839694657|51.909999847412|2024-11-17|-0.31212|1999-05-16|0.39276|2000-08-06
2025-04-06 09:02:53|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|34.503395705842|4|1.7351511033108|-0.043|1|1|-0.04305|38.68|-0.16958|27|-0.16958474231653|27|41.05|0.01949|0.1124|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2686.1110255674|0.614|0.368|0.21238|57|26|0.0026220870678617|0.071701203585147|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2025-04-06 09:02:55|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-64.590815979706|4|5.4461051485494|0.1647|-1|1|0.16472|43|0.1287|64|0.12869982138418|64|34.05|0.04962|0.13325|0.1603905055241|0.25937280822641|343.11980836543|1235.9698755526|236.65382399256|0.534|0.379|0.23989|58|23|0.0026374165824065|0.088707800808898|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2025-04-06 09:02:56|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|0.76186645079933|15|0.34948835736653||0|0|-0.22517|1.17|0.18431|9|0.18430780979284|9|42.2|0.4177|0.80005|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|2.5999999046326|0.629|0.4|0.50649|35|16|0.0051651844399732|0.17549071763917|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2025-04-06 09:02:57|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|-152.71848073756|7|14.820715361464||0|0|0.12622|105.29|-0.07372|16|-0.073718169020329|16|39.18|0.04538|0.14963|0.0046993458767808|0.05672479670342|92.996478816345|153.4146930002|643.97552574285|0.545|0.409|0.27429|22|8|0.0039741474654378|0.083874089861751|181.02000427246|2024-04-14|-0.33706|2024-08-04|0.49926|2008-11-30
2025-04-06 09:02:58|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-2.0211919751674|22|0.41039732783736|0.7443|-1|1|0.74426|0.7199|-0.37174|24|-0.3717351123575|24|27.06|-0.08224|0.02636|-0.0079576128769857|-0.040020307195034|33.587222772865|32.948214233117|5.3089969744754|0.625|0.5|0.40115|16|7|-0.00044359030837004|0.15076345814978|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.95122|2024-12-22
2025-04-06 09:02:59|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|-175.61990080484|36|20.893300726044||0|0|0.34086|104.44|0.77178|104|0.77177676850653|104|44.07|0.1873|0.41976|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|1246.3007281042|0.609|0.37|0.39575|46|19|0.0068485984481086|0.12602876818623|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2025-04-06 09:03:01|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-36.023635992263|78|3.2945455342048||0|0|0.53748|25.48|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|28311.109477502|0.639|0.389|0.34311|36|17|0.0072945510835913|0.10786020433437|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2025-04-06 09:03:02|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-16.542900075452|2|1.5384666091657|0.2065|-1|1|0.20647|11.03|-0.0427|32|-0.042699780970178|32|37.61|-0.03014|0.09064|0.024888844707546|0.1865218407433|-26.907266050876|273.1041232292|39.833873312515|0.75|0.389|0.35043|36|19|0.0035777564575646|0.12347100369004|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2025-04-06 09:03:03|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-13.03370221709|36|1.1311207510241|0.1595|-1|1|0.15947|10.7|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|158.51851569282|0.625|0.5|0.33728|8|3|0.0041723247232472|0.12083195571956|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2025-04-06 09:03:04|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|-27.558724783479|6|2.8045750931299||0|0|0.14345|18.57|0.08563|65|0.085628495273796|65|48.67|0.04141|0.1548|0.16515655282469|0.16515655282469|92.749075720938|92.749075720938|80.774249150508|0.5|0.5|0.49182|6|3|0.0045142424242424|0.14822787878788|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2025-04-06 09:03:05|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|-21.289031624711|4|2.2763438621881||0|0|0.1843|13.72|-0.18809|21|-0.18808781576448|21|41.88|0.2626|0.31724|-0.044262274317232|-0.18808781576448|89.27437596|81.191|136.65338963305|0.25|0.125|0.2698|8|2|0.0041429881656805|0.1059299112426|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2025-04-06 09:03:07|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-11.008109096045|37|1.7460362922332|0.7395|-1|1|0.73952|5.47|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|50.883718978527|0.5|0.357|0.35894|14|7|0.0031311524822695|0.13647361702128|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2025-04-06 09:03:07|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-10.803659701732|50|1.5387199005772|0.7671|-1|1|0.76706|5.12|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|21.018061400965|0.583|0.417|0.44718|12|6|0.0056744128787879|0.14917973484848|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2025-04-06 09:03:08|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|6.4215627146002|37|1.4440973613038|0.4475|1|2|0.21513|8.19|-0.24497|4|-0.24497484923619|4|37|0.05826|0.27074|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|99.393201551896|0.68|0.36|0.4547|25|12|0.0065531009365245|0.16061070759625|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2025-04-06 09:03:09|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
2025-04-06 09:03:10|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-25.142211472922|2|2.3557372212189|0.1614|-1|1|0.16139|16.68|-0.19928|16|-0.19927539180887|16|35.62|0.00134|0.07222|0.014144662862406|0.10410665070572|63.439641610281|166.11320480639|127.32824289662|0.615|0.308|0.29843|26|14|0.0029243149946063|0.10520674217907|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2025-04-06 09:03:12|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|-127.45751568585|1|6.4491614407132||0|0|0|105.12|0.07342|27|0.073415045902487|27|42.08|0.00048|0.08041|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|13476.92392338|0.62|0.38|0.20734|50|21|0.0034463735741445|0.068609192015209|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2025-04-06 09:03:13|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|-10.962836400468|24|1.2576121144159|0.3572|-1|1|0.35721|6.64|-0.09707|47|-0.097066514372025|47|42.38|-0.04496|0.08732|0.10522311968023|-0.00050293067364249|134.63657880562|88.10544836213|26.549379471087|0.625|0.5|0.40734|8|3|0.00032776243093922|0.12424919889503|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2025-04-06 09:03:14|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-45.73868042792|8|3.3446046410731|0.1689|-1|1|0.1689|35.97|-0.01592|22|-0.015916343115629|22|32.88|-0.05887|0.0571|0.053877853602317|0.1155826146826|116.77973791116|351.98668574426|2606.5218365936|0.519|0.385|0.25426|52|16|0.00367552708212|0.082972702387886|54.25|2024-12-08|-0.44189|1999-08-08|0.3663|1998-11-08
2025-04-06 09:03:15|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-13.661664848568|1|1.937190171863||1|0|0|6.87|-0.76408|59|-0.76407968105883|59|28.74|-0.05927|0.03722|-0.013574279089902|0.12152086435186|-0.34683896430824|55.27025384142|43.619046892439|0.64|0.4|0.35183|50|22|0.0040330967292971|0.11598869171886|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2025-04-06 09:03:16|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-1.5070418813729|130|0.21455562442222|0.9424|-1|1|0.94236|0.8277|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|0.87405186865056|0.481|0.259|0.87419|27|10|0.090660838548185|0.21413872340426|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2025-04-06 09:03:18|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-87.266323621369|13|6.1437748456321||0|0|0.11945|64.5|0.15445|77|0.15445231078365|77|34.91|-0.0214|0.04856|0.081216276594465|0.15511428006696|227.75818552216|335.85844799993|517.65649921774|0.531|0.344|0.23943|32|11|0.0028731709477414|0.076831523472099|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2025-04-06 09:03:19|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-176.62120194505|36|12.042068942622|0.2726|-1|1|0.27259|132.04|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|6536.6333927177|0.574|0.352|0.27823|54|17|0.0051833099936346|0.094785677912158|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2025-04-06 09:03:20|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|-90.961973370773|1|5.7906577393952||1|0|0|70.6|0.64513|68|0.64512524249956|68|30.67|0.00564|0.07038|0.085971434912961|0.19095767742967|214.46085771599|1163.5937224705|11766.665944788|0.621|0.414|0.19558|58|23|0.0039224732996065|0.066043305227656|96.814498901367|2024-11-17|-0.31591|2004-10-31|0.3154|2008-11-30
2025-04-06 09:03:21|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-6.0500385557016|6|0.73084619953899||0|0|0.15743|3.8|0.23256|129|-0.14213708029918|22|29.1|-0.0895|-0.02919|0.019745339117986|-0.14213708029918|102.43847408853|85.786|38.406337323796|0.3|0.1|0.17923|10|3|-0.0017798310810811|0.069204831081081|11.39999961853|2021-06-13|-0.40265|2025-03-02|0.23185|2024-05-12
2025-04-06 09:03:22|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-0.8724305325665|2|0.1760768441332|0.1103|-1|1|0.11026|0.347|-0.50792|12|-0.50791726599312|12|38.83|0.25348|0.38354|0.12324979528876|-0.39511364144828|93.34798433523|35.31608952|3.5553278147902|0.667|0.333|0.64983|6|3|-0.0020565811965812|0.21598841880342|51.490001678467|2021-02-21|-0.45029|2024-08-11|1.0518|2025-01-05
2025-04-06 09:03:24|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-16.285492894179|64|1.4468309075059|0.5028|-1|1|0.50282|11.47|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|64.619719814247|0.667|0.389|0.24921|18|8|0.0012532437275986|0.083109068100358|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2025-04-06 09:03:25|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-1.6682052038215|105|0.21940172785197|0.7018|-1|1|0.70183|0.9601|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|41.743478914831|0.25|0.25|0.56747|8|2|0.0055041552511416|0.17563132420091|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2025-04-06 09:03:27|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
2025-04-06 09:03:27|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
2025-04-06 09:03:28|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-179.50513394275|5|13.466573239312|-0.0607|-1|1|-0.06074|145.29|2.88218|111|2.8821754055507|111|27.5|0.02634|0.08367|0.14247734641635|0.21695088050789|142.68093654181|177.57565659184|363.40669071955|0.636|0.455|0.23883|22|10|0.0033757142857143|0.070865188834154|178.99000549316|2025-02-23|-0.19631|2022-05-08|0.23361|2017-03-19
2025-04-06 09:03:31|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
2025-04-06 09:03:32|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-1.253160689938|1|0.182905523611||1|0|0|0.6672|-0.46624|10|-0.46623997688294|10|29.13|-0.0463|0.07628|0.021124188982889|-0.001119582926811|66.326761317641|58.219955825473|7.0603179086012|0.438|0.25|0.37059|16|5|0.00075684549356223|0.14170997854077|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2025-04-06 09:03:33|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|4.7695849493236|71|0.85934598773015|0.538|1|1|0.53797|4.86|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|4.4714325368926|0.525|0.356|0.32465|59|24|0.002068470387729|0.11502534725181|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2025-04-06 09:03:33|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|11.967848991047|35|1.2194419479985|0.3483|1|1|0.3483|13.51|0.34179|47|0.34178804127022|47|32.06|-0.05078|0.09927|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|505.99250347716|0.532|0.404|0.24789|47|16|0.003545282284231|0.078436664503569|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2025-04-06 09:03:34|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|-2.0001919022517|4|0.23173063169972||0|0|0.14483|1.24|-0.32383|64|-0.32382557092851|64|30.56|-0.13064|0.01876|-0.0093588220951715|0.075911483546165|4.612254505554|45.803618286784|10.226804202365|0.563|0.375|0.37768|48|19|0.0025506394557823|0.13134158503401|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2025-04-06 09:03:36|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-0.99757976052901|61|0.14084325471766|0.8038|-1|1|0.80377|0.5043|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|1.4102349607207|0.438|0.375|0.36184|16|7|-0.0043282206405694|0.11789581850534|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2025-04-06 09:03:37|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|-31.419400407564|21|1.6937348350234||0|0|0.08393|25.65|-0.06258|38|-0.062580949574953|38|40.21|-0.02518|0.06277|0.01140979945748|0.096391377204392|36.276005713053|264.43416967518|297.90941511407|0.632|0.316|0.31731|38|16|0.0038745090439277|0.12167344315245|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2025-04-06 09:03:38|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.998409965673|15|1.9483057902427||0|0|0.01272|37.25|-0.08383|24|-0.083829379594172|24|45.3|-0.052|-0.00224|-0.0086796619343824|0.018426073717584|94.573139605801|102.67333956|238.47631416719|0.4|0.2|0.16584|10|2|0.0025763597430407|0.058059743040685|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2025-04-06 09:03:39|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-2.5779517839147|48|0.46931727561001||0|0|0.67976|1.06|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|4.0613024033981|0.688|0.5|0.44277|16|7|0.0027018864774624|0.14677278797997|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2025-04-06 09:03:40|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|-142.21481022931|1|11.30832063389||1|0|0|98.86|0.1061|30|0.10609965190682|30|22.23|-0.24769|0.07036|0.083660877911729|0.32093355908355|2.1834674189175|73.347283828878|1089.9669673282|0.591|0.409|0.41979|22|10|0.012436584867076|0.14359040899795|139.12989807129|2025-02-23|-0.55317|2021-08-15|1.79848|2019-01-13
2025-04-06 09:03:42|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|-15.607253135484|5|1.6624175910294|0.0285|-1|1|0.02852|10.22|0.94815|58|0.94814819851366|58|25.4|0.00083|0.09882|0.027978230714344|0.13039585466111|73.069316523296|134.64368972942|106.23701027658|0.7|0.5|0.37194|10|7|0.0045393410852713|0.13352356589147|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2025-04-06 09:03:43|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-1.5349976769846|1|0.23374922248264||1|0|0|0.7818|-0.45773|17|-0.45773310894443|17|33.94|-0.11038|-0.00103|-0.059348069669078|-0.17443284545535|30.654470386396|16.140441518003|5.1774831278597|0.625|0.5|0.47902|16|6|0.00042038674033149|0.14750366482505|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2025-04-06 09:03:43|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
2025-04-06 09:03:44|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
2025-04-06 09:03:45|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|-93.865620005008|8|8.7510823517382|0.1138|-1|1|0.11382|68.75|1.83547|131|1.8354654293363|131|44.25|0.23883|0.30475|0.33729031180133|0.62570367065013|259.02747074115|462.91396286279|568.18180026908|0.75|0.5|0.28861|8|6|0.0066787257617729|0.098559944598338|103.69000244141|2024-12-08|-0.16683|2018-10-28|0.19949|2024-11-10
2025-04-06 09:03:47|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|-11.387192615155|42|0.77073077635096|0.3604|-1|1|0.36039|9.14|1.85557|60|1.8555737321456|60|34.87|-1.4373|-1.08936|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|22850.001369044|0.553|0.342|0.40474|38|14|0.027062254758419|0.12857423133236|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2025-04-06 09:03:48|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-3.4891553922977|35|0.40138514189209||0|0|-0.13|2.26|-0.39747|39|-0.39746719629946|39|32.33|-0.01975|0.09735|-0.20598480738057|-0.20598480738057|45.378239881671|45.378239881671|11.85729304191|0.5|0.5|0.4307|6|1|-0.0018327192982456|0.15585407894737|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2025-04-06 09:03:49|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
2025-04-06 09:03:50|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-9.2045383226309|7|1.2765127742103||0|0|0.18111|5.29|0.6745|14|0.67449975739549|14|36.88|-0.04187|0.14181|0.17582267286767|0.17582267286767|143.48265162464|143.48265162464|18.304498379513|0.375|0.375|0.57107|8|2|0.0027142857142857|0.18950671096346|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2025-04-06 09:03:51|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-0.75161189903941|100|0.24720396642098|0.9999|-1|1|0.9999|0.01|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930801|3331827.9508279|877863.72252918|0.095238093109334|0.789|0.526|0.67404|19|8|0.014244414168937|0.22638697547684|2176|2021-06-27|-0.9|2025-04-06|6.21429|2010-11-14
2025-04-06 09:03:53|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-194.35347308105|5|16.055324360351||0|0|0.17662|136.08|-0.14361|17|-0.1436107952531|17|35.45|0.09498|0.1961|0.23389634696473|0.36502799482624|201.89491897087|428.91031223142|676.34192919964|0.447|0.316|0.26412|38|12|0.0035402146558105|0.087605188749075|216.16999816895|2024-12-01|-0.30769|2020-03-22|0.33366|2020-11-08
2025-04-06 09:03:54|WEEKLY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.261625987597|35|0.21978952238881|0.2619|1|2|0.24323|33.99|||-0.1436107952531|17|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
2025-04-06 09:03:55|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|-34.63413152096|2|3.7680438657512|0.1796|-1|1|0.17965|21.28|0.09405|32|0.094053206903975|32|41.75|0.02142|0.11598|0.14442473824605|0.20825795705741|282.27709365844|371.50516495924|403.79508090443|0.536|0.393|0.29454|28|11|0.0032871965811966|0.096681897435898|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2025-04-06 09:03:56|WEEKLY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.13698782693873|35|0.045162608955829||0|0|0.9994|0.002|-0.19777|21|-0.19777259841847|21|21.94|-0.2218|-0.06038|-0.23548144097313|-0.11361805265185|-1.0745260887381|18.321573917734|0.03200000151984|0.667|0.5|0.36682|18|5|-0.0049104662004662|0.16737780885781|13.210000038147|2018-07-29|-0.83791|2023-07-23|1|2023-11-05
2025-04-06 09:03:57|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.374497441713|6|0.3321726770885||0|0|-0.1498|2.1|0.43478|37|0.43478262747468|37|41.6|-0.05025|0.09497|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.36206894907458|0.638|0.362|0.49782|47|25|0.0023388163265306|0.15487404081633|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2025-04-06 09:03:59|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
2025-04-06 09:04:00|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|5.4521292873615|7|1.090854688186|-0.2455|1|1|-0.24554|6.76|0.17114|52|-0.13601065233839|9|76.33|0.24004|0.25775|0.017563605822362|-0.13601065233839|101.18532486|86.399|16.133651510028|0.667|0.333|0.42912|3|2|-0.0018303829787234|0.14320123404255|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2025-04-06 09:04:01|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-31.233364377617|21|2.6312515933507||0|0|0.01003|22.7|-0.35208|47|-0.35207683807187|47|46.25|-0.12854|-0.02124|0.10375091408473|0.028634706233981|124.36472665517|93.570631747174|121.06667073568|0.5|0.375|0.35054|8|3|0.0026526666666667|0.11248292307692|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2025-04-06 09:04:02|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
2025-04-06 09:04:03|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-5.3705620915407|7|0.61102068923296|0.2565|-1|1|0.25647|3.45|-0.05556|35|-0.11956523077136|23|22.26|0.27709|0.66891|0.89466557316809|1.3420248941954|432.93437854736|606012.39692781|36.315789975618|0.609|0.435|0.43158|46|11|0.019128747572816|0.1445472815534|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2025-04-06 09:04:05|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-14.123058483466|5|2.7526861579763||0|0|0.30911|5.23|-0.52291|25|-0.52291098185287|25|32.7|0.01154|0.1236|0.094703857480699|0.091443719367685|118.87067148716|89.286330259683|18.526390732839|0.65|0.4|0.33773|20|10|0.0015439969604863|0.11109544072948|151.43989562988|2021-03-07|-0.46198|2025-03-09|0.70868|2020-04-12
2025-04-06 09:04:06|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-2.6253656612422|1|0.40845522836135||1|0|0|1.2|-0.44025|21|-0.44024952021655|21|77|0.30186|0.38687|0.056940145495941|0.056940145495941|86.99242675|86.99242675|6.8571431296213|0.5|0.5|0.50835|4|1|-0.002750551948052|0.15589613636364|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2025-04-06 09:04:08|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.704927251201|1|1.5749759029882||0|0|0|22.41|-0.04737|18|-0.04737150567368|18|35.36|-0.0863|-0.01728|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|194.86956389054|0.545|0.409|0.19253|22|9|0.0018810411311054|0.065133766066838|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2025-04-06 09:04:08|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|-105.73218058364|5|7.6936438839185||0|0|0.01954|79.78|0.00828|14|0.0082785679746256|14|43.59|0.02163|0.10561|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1236.8992424573|0.545|0.364|0.26968|22|10|0.0040827933541018|0.086873759086189|109.58000183105|2024-12-01|-0.26355|2018-10-07|0.30556|2009-06-14
2025-04-06 09:04:10|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.276126821404|17|3.1070422992327|0.4522|-1|1|0.45216|14.43|0.1563|53|0.15629897081287|53|42.13|0.32851|0.51557|0.71903438964147|0.76189608914069|543.67816661863|351.30633218012|69.542170145425|0.625|0.5|0.48888|8|3|0.0050294050991501|0.15559538243626|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2025-04-06 09:04:11|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-1.5132812323089|44|0.31266040808346|0.9427|-1|1|0.94274|0.5159|0.07904|35|0.079041894282637|35|25.38|-0.19639|-0.1193|0.00065962548594145|-0.18201542807449|56.14359667885|32.427453954608|1.7196667194366|0.625|0.5|0.61641|8|6|-0.0085189024390244|0.19025353658537|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.73958|2023-10-08
2025-04-06 09:04:12|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-4.7880380867047|1|0.68436271343372||1|0|0|2.48|-0.25301|19|-0.25301202742762|19|45.25|0.12374|0.20174|0.1877895128201|0.51010776925849|76.063332830454|183.50895919775|22.941719914951|0.583|0.333|0.37648|12|6|0.00036171270718231|0.11558191528545|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2025-04-06 09:04:13|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-3.8556369236095|44|1.201878972053||0|0|0.98968|0.26|0.21963|30|-0.37971015598463|19|35|0.46793|0.57125|0.85929815683446|1.1791341759206|282.78726756267|231.86316142|0.067363988241383|0.5|0.333|0.53459|6|3|-0.013201067193676|0.2169495256917|2651.99609375|2021-02-14|-0.82292|2025-03-23|0.58989|2022-03-20
2025-04-06 09:04:14|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-22.65314575641|31|2.2809069761024||0|0|0.14615|15.19|-0.47902|13|-0.30743032343002|21|31.67|-0.09578|0.099|0.14276951387777|0.30830961178797|129.18156485243|224.92632377033|229.6296312315|0.5|0.333|0.32229|12|3|0.0056236341463415|0.11387729268293|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2025-04-06 09:04:15|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-32.326441353968|43|2.314023168338||0|0|0.19344|24.35|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|64.078948372289|0.6|0.4|0.27686|10|3|0.0029181491712707|0.10953320441989|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2025-04-06 09:04:17|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-4.663022979474|16|0.38679235957058|0.2814|-1|2|0.2234|3.65|-0.00661|10|-0.0066135086766638|10|31.06|-0.09234|0.02587|-0.026464902173826|-0.057866927198423|31.219848457479|50.380060074483|13.035714626312|0.667|0.444|0.36701|18|8|0.001163031358885|0.12597101045296|42.409999847412|2015-11-15|-0.36207|2024-11-10|0.87535|2024-08-18
2025-04-06 09:04:18|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-17.444334698335|7|2.2347783090723||0|0|0.42561|9.69|0.96163|63|0.9616279175502|63|39.83|-0.12889|-0.00401|0.2080350344975|0.2544393904916|119.72016549765|107.35020175|50.973169193661|0.5|0.333|0.60248|6|2|0.0032777959183673|0.16926432653061|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2025-04-06 09:04:18|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
2025-04-06 09:04:20|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-20.38640484692|4|1.5388016219977||0|0|0.11447|14.93|0.09822|18|0.09822443240513|18|47.75|0.07483|0.17725|0.16360546754698|0.27823406708448|168.28042136564|222.97223460656|92.103646813139|0.583|0.417|0.23688|12|3|0.0020835590277778|0.086240503472222|21.895000457764|2025-02-16|-0.47767|2014-10-12|0.38903|2020-03-29
2025-04-06 09:04:21|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-8.7356840555748|48|0.99439466611813||0|0|0.60371|5.77|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.04783|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|22.090351437737|0.417|0.167|0.31274|12|3|-0.00029751756440281|0.10020117096019|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2025-04-06 09:04:23|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-6.7805863554483|16|0.64510375489322|0.0635|-1|1|0.06349|4.72|-0.3348|10|-0.33479530859171|10|35.33|-0.05045|0.07959|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|24.842104158903|0.5|0.394|0.32129|66|29|0.0024843544951001|0.11200490413294|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2025-04-06 09:04:24|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|306.83729367133|47|21.200168940355|0.0891|1|2|0.06755|308.82|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|1987.2587392683|0.522|0.348|0.22954|23|7|0.0041861463414634|0.074422029268293|372.82998657227|2025-02-23|-0.32544|2020-03-22|0.29564|2020-03-29
2025-04-06 09:04:25|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|-41.535604410539|1|3.5068683402968||1|0|0|29.26|-0.08204|68|-0.082043508260059|68|30.13|-0.23041|-0.14833|-0.1886680319287|-0.1886680319287|49.847117556403|49.847117556403|81.277778413561|0.375|0.375|0.3616|8|2|0.0018407468879668|0.10909522821577|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2025-04-06 09:04:26|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|-158.02746221327|16|12.067818489945||0|0|0.07037|120.35|0.82312|55|0.8231235434341|55|36.44|0.05786|0.16848|0.031609191881523|0.091617208369228|69.303270618917|214.20302992536|1127.928749893|0.484|0.297|0.27016|64|22|0.0033244226672348|0.086826949296975|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2025-04-06 09:04:27|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|-43.254486999847|1|3.3039954377338||0|0|0|30.99|0.15073|30|-0.14781803443746|14|31.88|-0.04281|0.02291|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|138.96861359356|0.618|0.412|0.22723|34|15|0.0024368173431734|0.077385350553506|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2025-04-06 09:04:29|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|-29.696514723729|1|2.6222218268549||1|0|0|20.5|0.07274|47|0.072736752760515|47|45.75|-0.00823|0.05191|0.31999608611324|0.072736752760515|168.12624924|107.274|45.555555555555|0.5|0.25|0.45612|4|2|-0.00067267759562842|0.11305628415301|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2025-04-06 09:04:29|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
2025-04-06 09:04:30|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-33.420789435904|50|2.7419299136932|0.241|-1|1|0.24097|24.6|-0.04696|78|1.975504265952|106|32.95|0.00172|0.08764|0.033720587803031|0.12749746426076|33.993342431155|96.704934591811|260.84191515524|0.55|0.275|0.33586|40|18|0.003818412582297|0.10679561082663|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2025-04-06 09:04:32|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-16.557365527546|39|1.0298113181625||0|0|0.06839|14.03|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|138.2266035494|0.625|0.375|0.15909|8|4|0.0019634319526627|0.062899142011834|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2025-04-06 09:04:33|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-21.194754387511|23|1.4720674988962||0|0|0.14493|17.7|0.00336|48|0.0033617408938347|48|48|0.01958|0.29931|0.32095143435805|0.32095143435805|291.08022582884|291.08022582884|91.757386847462|0.5|0.5|0.22247|8|1|0.0028161330049261|0.077016477832512|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2025-04-06 09:04:35|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-20.052663219367|13|0.89080207794502|-0.0148|-1|1|-0.01478|17.85|0.11329|52|0.11329113545851|52|72.79|0.10971|0.17145|0.22044832465674|0.35185245994806|264.46792848739|458.08738877603|1593.7500272745|0.5|0.357|0.19087|28|12|0.0021573756097561|0.061992156097561|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2025-04-06 09:04:36|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-8.9380314492311|98|0.97418982422678|0.8136|-1|1|0.8136|6.44|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|22.400000199028|0.611|0.389|0.25014|36|17|0.0010344864864865|0.083440243243243|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2025-04-06 09:04:37|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|5.0524761556311|22|1.3734826490721|-0.3604|1|1|-0.36042|5.43|-0.42809|9|0.44436837076168|30|57.29|0.79833|4.85938|6.4503237062115|10.603653095124|8149.2822484656|7625.0108098989|125.31732284504|0.714|0.429|0.47807|7|3|0.14227727488152|0.22279277251185|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2025-04-06 09:04:38|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-0.71756587037967|40|0.13902195496535||0|0|0.61197|0.28|-0.61204|22|-0.61204301583862|22|31.44|-0.06487|0.03118|0.050800274945743|-0.13352149765369|51.640310425559|20.592661793827|1.2727272781459|0.625|0.375|0.45692|16|9|0.00065675276752768|0.14784405904059|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2025-04-06 09:04:39|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|241.63907330236|72|35.965025943434|0.6888|1|2|0.60764|314.39|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|3191.7766748505|0.84|0.48|0.46772|25|13|0.042316832101373|0.13971014783527|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2025-04-06 09:04:41|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-2.5003883020535|7|0.34596275543024||0|0|0.375|1.4|0.50425|17|0.50425297025798|17|40.67|0.31277|0.55988|1.2277745008551|1.2901019547566|475.56089579626|248.18692569241|11.199999809265|0.5|0.417|0.4763|12|3|0.0052151214574899|0.15549089068826|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2025-04-06 09:04:42|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
2025-04-06 09:04:43|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-1.6126562889942|12|0.3148354270898|0.3977|-1|1|0.39771|0.6565|0.26026|25|0.26026135076021|25|40.41|0.03006|0.19062|0.22203933149061|0.31774406381536|233.02921849152|439.94712424366|4.3766665458679|0.719|0.406|0.54541|32|15|0.0052058819018405|0.16471810582822|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2025-04-06 09:04:44|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-31.321174945825|1|3.8930251884438||1|0|0|18.64|-0.16036|32|-0.16036041670927|32|34.32|-0.02764|0.21119|-0.043364328349689|-0.10476187840224|15.73499508916|10.95852861366|7.5313128847064|0.536|0.393|0.48526|28|10|0.0058441831425598|0.17217498439126|253.5|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2025-04-06 09:04:45|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|-7.0293001909857|5|0.86476670966561||0|0|0.15431|4.22|-0.27994|22|-0.27994229513358|22|35.5|-0.02297|0.11863|0.17508698594018|0.39909885973707|80.686118449879|417.73897262465|180.85970876415|0.679|0.357|0.48346|28|14|0.0064084268537074|0.15764514028056|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2025-04-06 09:04:47|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-23.18228141618|30|2.3426098361869|0.494|-1|1|0.49403|16.09|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|480.29852569063|0.629|0.435|0.23729|62|27|0.0026358670643374|0.079882479761398|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2025-04-06 09:04:48|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-0.9939348124277|40|0.19864493684012||0|0|0.82755|0.3725|0.87619|166|-0.12791582883895|6|53|-0.01503|0.05504|0.37413732467693|-0.12791582883895|163.61877752|87.208|1.5087079559612|0.5|0.25|0.58268|4|1|-0.0066837848605578|0.20453494023904|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2025-04-06 09:04:49|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-7.6812970721636|48|1.0495990145178|0.6303|-1|1|0.63029|4.54|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|18.916666507721|0.7|0.4|0.51182|10|6|0.0014134604105572|0.15856108504399|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2025-04-06 09:04:50|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-18.3983740373|13|1.3567133814749|-0.0191|-1|1|-0.01909|14.41|-0.15075|22|-0.15075071067353|22|39.18|-0.1177|0.09803|0.06730648375886|0.17427530265965|62.008262452956|192.77890006396|146.5920646923|0.591|0.455|0.29694|22|10|0.004195171624714|0.1103397597254|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2025-04-06 09:04:50|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-8.6535644926712|32|1.0079548490738|0.3026|-1|1|0.30262|5.6|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|32.941175909603|0.444|0.25|0.31473|36|13|0.0021229798356983|0.11327310679612|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2025-04-06 09:04:53|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|177.96593442917|73|15.541098033713|1.1498|1|2|0.9831|191.31|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|6131.7309158911|0.547|0.387|0.35117|75|28|0.0057452782685512|0.11189997791519|231.96499633789|2025-03-09|-0.46783|1995-04-02|1.83019|2000-01-02
2025-04-06 09:04:53|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-4.0282262690128|44|0.60817542100157||0|0|0.182|2.045|0.82037|119|-0.25359170640445|5|30.75|0.11182|0.27972|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|15.646519694287|0.667|0.417|0.70099|12|5|0.0058678640776699|0.20791427184466|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2025-04-06 09:04:54|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|-98.133236288004|11|8.970028042453||0|0|0.24816|69.35|0.14481|64|0.14480643759483|64|34.31|-0.068|0.03816|-0.026068131390627|0.047278645459972|6.6111920221352|139.34947702752|3896.0673926289|0.588|0.382|0.27243|68|24|0.0038467136150235|0.091388390951771|142.63999938965|2024-12-22|-0.42368|2008-11-16|0.6696|2008-11-30
2025-04-06 09:04:55|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.0026042733756368|222|0.00095980091562255||0|0|0.99999|0.0001|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.0010050251194667|0.5|0.5|0.15891|4|0|0.63306134897361|0.30474824046921|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2025-04-06 09:04:56|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|2.8327455429017|2|0.70241817143959|0.3682|1|2|-0.00601|4.96|-0.01837|42|-0.48760846637039|8|34.22|0.95328|1.13911|1.7506329875046|2.1928830544828|650.01989341037|662.18421748558|51.134022017293|0.556|0.444|0.34785|9|3|0.026653300970874|0.1417467961165|349.39999389648|2021-02-14|-0.52882|2022-05-15|9.01025|2019-08-18
2025-04-06 09:04:58|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-5.8614911619903|70|0.8429970603546|0.6447|-1|1|0.64466|2.96|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|22.892497821227|0.458|0.375|0.28096|24|7|0.00136592628516|0.10188863239573|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2025-04-06 09:04:59|WEEKLY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|17.571917797446|39|0.80269391493|0.3632|1|2|0.03521|19.99|-0.55342|25|-0.55341880356394|25|42.84|0.1529|0.30504|0.27731619257526|0.40242908501527|872.53512327327|1054.598446678|57.114285060338|0.608|0.412|0.26889|51|26|0.0030911111111111|0.088977759784076|71|1990-05-20|-0.51091|2020-03-22|0.93023|2009-03-15
2025-04-06 09:05:00|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|-10.409002848542|43|0.84133428602634||0|0|0.31342|7.47|-0.01181|52|-0.011807457923561|52|48.61|0.87658|1.22056|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|341.09587191849|0.684|0.342|0.53017|38|23|0.0099213234515617|0.16313249338274|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2025-04-06 09:05:02|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-7.2080700561853|35|0.63269003780191||0|0|0.37301|5.11|-0.02976|33|-0.029761906113484|33|31.6|-0.1483|-0.00328|-0.10788031608419|-0.10788031608419|69.297660470886|69.297660470886|53.008298252332|0.3|0.3|0.29982|10|2|0.00043048571428571|0.091722542857143|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2025-04-06 09:05:02|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-44.404910843108|13|4.6308039958389||0|0|0.33752|26.89|0.83966|69|0.83965670734641|69|33.8|-0.34342|-0.11542|-0.19770817928926|-0.092945191578982|4.5792588389259|36.285247809564|116.91304082456|0.8|0.5|0.39215|10|6|0.0048166571428571|0.13182865714286|62.529998779297|2024-11-17|-0.3318|2020-03-15|0.84659|2023-09-17
2025-04-06 09:05:04|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
2025-04-06 09:05:05|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
2025-04-06 09:05:06|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-3.3962845178991|38|0.62042816389103|0.7396|-1|1|0.73957|1.56|-0.63916|6|-0.6391566485863|6|33.58|-0.18839|0.01533|-0.095983731345216|-0.15314992102205|4.5672084660131|3.2928719694392|0.021584790459289|0.553|0.421|0.43718|38|14|0.00040920792079208|0.15707491241432|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2025-04-06 09:05:07|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-20.812722951607|22|2.1106198558505||0|0|0.00674|16.2|-0.48451|76|-0.48451328127148|76|57.19|0.09926|0.29044|0.34504495378988|0.41894812096893|490.69040968492|922.15972202161|35.604397281186|0.462|0.423|0.40303|26|6|0.0040393302387268|0.13545627320955|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2025-04-06 09:05:08|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-31.709608923923|36|4.122469548229||0|0|0.39147|17.69|-0.13841|32|-0.13841143305642|32|28.5|-0.23994|-0.07335|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|181.06448009427|0.357|0.286|0.34161|14|3|0.0049979493087558|0.11926769585253|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2025-04-06 09:05:09|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-1.4512643176974|26|0.25823826454284|0.81|-1|1|0.80997|0.5701|-0.52|41|-0.52|41|65.75|0.29698|0.45128|0.33583590439854|0.5022558975756|158.09180940369|188.9739288576|1.0001754551603|0.5|0.375|0.5616|8|3|0.00035760435571688|0.16909843920145|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2025-04-06 09:05:10|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-16.422375494681|4|1.7811251661651|0.221|-1|1|0.22104|10.22|-0.03336|19|-0.033361980452582|19|52|0.02372|0.10339|0.028499731627018|-0.033361980452582|105.39855904|96.664|30.067666261703|0.5|0.25|0.37366|4|2|-0.003134644549763|0.10903483412322|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.22617|2024-06-23
2025-04-06 09:05:11|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-34.382771074393|40|3.2884237168955|0.3397|-1|1|0.33968|25.68|-0.1847|13|-0.18469604260753|13|41.24|0.06594|0.23526|0.27633907863239|0.44982308551332|723.04637628268|801.58371675215|1808.4507803717|0.529|0.324|0.33508|34|12|0.0068977099236641|0.11899444829979|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2025-04-06 09:05:12|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|-18.887250410761|1|1.2424166955039||1|0|0|14.49|-0.00481|88|-0.0048077367088689|88|38.83|-0.00358|0.02884|0.15773595363659|0.15773595363659|131.39294532|131.39294532|121.6624681508|0.333|0.333|0.19546|6|2|0.0017076394849785|0.06487347639485|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2025-04-06 09:05:12|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|-10.668094862061|23|1.2526982587435|0.1899|-1|1|0.18987|7.04|0.26066|38|0.26065906562347|38|55.9|0.55761|0.76344|1.150299891693|1.2678873761729|1484.0750570159|883.40430192321|46.46864778295|0.5|0.4|0.33736|10|3|0.0015548020654045|0.10645034423408|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2025-04-06 09:05:14|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-10.125439962314|76|1.1250515874125||0|0|0.6248|7.02|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|1132.2580527317|0.643|0.357|0.37071|42|17|0.0077016321105795|0.12922579479001|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2025-04-06 09:05:15|WEEKLY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|59.347997174239|20|1.1840014505467|0.3623|1|2|0.27826|62.98|-0.195|11|0.38724377083892|53|39.96|0.03973|0.13895|0.20517810988268|0.33395202104042|1767.6408544113|4476.1459139128|15744.99965094|0.596|0.386|0.27248|57|24|0.0048350370047889|0.095923717892904|67.76000213623|2005-07-17|-0.42308|1989-09-24|0.75949|1992-01-19
2025-04-06 09:05:16|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-38.620578762731|25|3.6801926284501||0|0|0.56208|27.09|-0.30372|8|-0.30372411794511|8|49.37|0.52631|0.70143|0.262491364919|0.35094204325866|1234.5155395666|1776.1365770674|550.60975066069|0.658|0.447|0.25941|38|13|0.0033494263157895|0.0907151|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2025-04-06 09:05:17|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|-92.950179180791|1|5.6767270039487||0|0|0|72.99|-0.11937|20|-0.09141867245046|48|54.93|0.12962|0.2382|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|1915.7480041987|0.6|0.367|0.31111|30|11|0.004384265776699|0.10038827063107|96.109901428223|2025-02-16|-0.47874|2009-03-08|0.587|2020-03-29
2025-04-06 09:05:18|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|54.774308291322|32|3.6877414102382||0|0|0.18219|57.36|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|530.6197815336|0.59|0.359|0.2524|39|15|0.0028432696110745|0.078563045484509|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2025-04-06 09:05:20|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-5.7073138007076|56|0.73077127167091||0|0|0.61547|3.43|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|38.111111852858|0.595|0.432|0.33488|37|17|0.0027985553997195|0.10802570126227|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2025-04-06 09:05:21|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-12.272373171379|1|0.73495768564613||1|0|0|10.07|-0.18395|18|-0.18395465394606|18|38.38|-0.0015|0.07453|0.038820711999755|0.13626531585863|52.780224517892|352.14410192829|3356.6664315594|0.679|0.393|0.23526|56|27|0.0031279944160074|0.078686528617962|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2025-04-06 09:05:22|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|8.1758106521874|22|1.2425807574542||0|0|0.0883|10.23|0.2504|29|-0.17615223349082|13|41.83|0.54783|0.69557|1.0183012710612|1.5805500719629|4721.5575269974|3531.0788154426|113.91982253586|0.565|0.348|0.43132|23|10|0.014310508646999|0.14673658189217|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2025-04-06 09:05:23|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-51.811982699813|13|3.5306611288196|0.1916|-1|1|0.19161|38.56|0.31333|58|0.31332602323058|58|47.89|0.11008|0.16206|0.21531248427319|0.35863769586864|2210.6606229818|5259.2951866458|12853.333280351|0.636|0.432|0.20221|44|23|0.003423949976404|0.066724049079755|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2025-04-06 09:05:25|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-0.40766845926998|150|0.13222281977653|0.9998|-1|1|0.99979|0.01|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|0.07092198231159|0.375|0.333|0.28969|24|7|-0.0014628102189781|0.12178839416058|74.379997253418|2022-04-10|-0.77947|2025-03-16|0.5379|2024-12-01
2025-04-06 09:05:26|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|-35.55281071865|10|2.3642031075143||0|0|0.13866|29.32|0.0068|37|0.0067967352896192|37|38.97|0.04941|0.14619|0.14327970288867|0.22229368837524|692.2856771756|1271.7564085045|722.16749034611|0.75|0.5|0.28261|36|20|0.0034898229461756|0.090963980169972|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2025-04-06 09:05:27|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-28.208226375674|46|3.7044087028816||0|0|0.66202|16.835|0.14781|24|0.14780681038168|24|25.1|-0.16074|-0.05634|-0.11047174380484|0.043451996758529|6.7156531026155|113.3968172233|97.424759349016|0.8|0.45|0.27961|20|10|0.0037128153564899|0.10340833638026|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2025-04-06 09:05:28|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|-19.157468016594|1|1.3866560246047||1|0|0|13.95|0.15289|74|0.15289250987368|74|41.07|0.02877|0.07862|0.0045134664085393|-0.046683939483795|94.599345138299|77.508147104399|55.225651951163|0.571|0.286|0.21376|14|7|0.0011582434782609|0.071973826086957|31.75|2015-03-22|-0.58802|2020-03-22|0.50435|2020-03-29
2025-04-06 09:05:29|WEEKLY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|8.4825970713122|19|0.41913423326866|0.3004|1|1|0.3004|9.74|-0.05893|27|-0.058927008182727|27|29.29|0.01963|0.0441|-0.078738840637028|-0.058927008182727|84.83275515|94.107|97.011950280132|0.286|0.143|0.12988|7|3|0.0012832286995516|0.067199955156951|15|2021-01-03|-0.15276|2021-11-21|0.25882|2022-10-23
2025-04-06 09:05:30|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
2025-04-06 09:05:32|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-2.033201069466|175|0.41896032417765||0|0|0.90228|1.33|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|13.641026081183|0.5|0.438|0.31802|16|6|-0.00061683566433567|0.10947103146853|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2025-04-06 09:05:33|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|44.26101195719|79|3.6727376183822|0.8015|1|1|0.80155|48.93|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|388.02538966975|0.593|0.37|0.2531|27|14|0.0042102411575563|0.095722057877814|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2025-04-06 09:05:34|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-19.477501439043|2|1.5941670891274|0.1061|-1|1|0.10608|13.82|0.32932|52|0.32932071246933|52|35.23|0.07716|0.21556|0.09581006559849|0.22685193901842|11.187445381135|63.322714145759|290.9473619963|0.625|0.4|0.4455|40|21|0.0058517872340426|0.13074741134752|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2025-04-06 09:05:35|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|0.82939078339754|12|0.18846682050161|-0.2435|1|2|-0.33494|0.8679|2.99165|83|2.9916527036625|83|49.26|0.26018|0.41112|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|7.2932776617252|0.632|0.368|0.37623|19|8|0.0012285110876452|0.13624980992608|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2025-04-06 09:05:35|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|12.896465959932|38|1.7152273622782|-0.189|1|1|-0.18904|13.47|0.22852|49|0.16176378260104|23|42.86|-0.03738|0.09987|0.014637807473269|-0.092302460164525|93.289040766458|75.93611888|66.191646263035|0.429|0.286|0.3362|7|3|0.0021189614243323|0.11794106824926|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2025-04-06 09:05:37|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.75429654520382|51|0.12389884525415||0|0|0.55466|0.3365|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|1.4955555068122|0.45|0.25|0.45044|60|19|0.0087962544014085|0.15937852112676|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2025-04-06 09:05:38|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-10.624995968184|4|0.9658320815832||0|0|0.03113|7.47|0.25934|36|0.25933609034896|36|46.06|-0.08857|0.05562|-0.036921780308246|0.040129066998726|2.0335205197772|19.811122019831|1.0616223686374|0.559|0.382|0.47223|34|13|0.0038786424474187|0.17092975143403|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2025-04-06 09:05:39|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-10.056392413457|43|1.4869240795779||0|0|0.49315|6.29|-0.34095|17|-0.34094530548625|17|28.5|-0.07527|0.02546|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|20.488598715106|0.75|0.5|0.39851|16|10|0.00091738955823293|0.13683742971888|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2025-04-06 09:05:40|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-35.472331005351|43|2.160833782519|0.0341|-1|1|0.03408|31.46|-0.04206|45|-0.04205883250517|45|32.32|-0.05672|0.00961|-0.090085150486171|-0.049906361561016|12.41915097392|48.310771147994|306.03112744809|0.643|0.357|0.28339|28|16|0.0030814994720169|0.086399271383316|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2025-04-06 09:05:42|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-30.678421223306|13|1.7622233999643||0|0|-0.1264|28.07|-0.04231|35|-0.042311058858738|35|31.5|-0.05809|-0.01615|-0.070565031187321|-0.024068446649071|31.299187068535|78.346350052795|114.57142732581|0.875|0.5|0.20497|16|9|0.0012675775193798|0.067495620155039|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2025-04-06 09:05:44|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
2025-04-06 09:05:45|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|13.203221739175|33|0.35892615687788|0.292|1|1|0.29204|14.29|0.55848|144|0.39158544406305|45|39.27|0.00973|0.12875|0.094466793581107|0.1600001176877|228.64255077517|927.87813672299|314.75771105559|0.582|0.4|0.30108|55|23|0.003266496350365|0.10006220346715|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2025-04-06 09:05:46|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-21.077495311573|36|1.1416650529951||0|0|0.14649|17.13|-0.2605|1|-0.26050109999342|1|40|-0.01971|0.05478|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|85.436408042866|0.75|0.5|0.21061|12|6|0.00072994174757282|0.059931417475728|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2025-04-06 09:05:47|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|-101.54655275699|23|10.825517687387||0|0|0.17876|67.67|0.3104|50|0.31040176109246|50|47.83|0.35515|0.60019|0.98114498677646|0.98114498677646|347.5036656|347.5036656|272.86290423679|0.333|0.333|0.48418|6|1|0.0080463754045307|0.14619165048544|177.36999511719|2024-08-25|-0.3417|2024-11-03|0.38999|2024-05-05
2025-04-06 09:05:47|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-13.846051453803|108|1.9720172084881|0.9323|-1|1|0.93235|7.08|-0.41366|32|-0.4136597712293|32|68.5|0.13735|0.14955|-0.4136597712293|-0.4136597712293|58.634|58.634|1.2362493055346|0.5|0.5|0.92128|2|2|-0.0093850409836066|0.18478077868852|1126.0799560547|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2025-04-06 09:05:49|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
2025-04-06 09:05:50|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-2.6676775751965|51|0.27442274311679|0.0749|-1|1|0.07489|2.1|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1166.6665673256|0.615|0.385|0.52915|26|13|0.017989643564356|0.15903707920792|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2025-04-06 09:05:51|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|66.604824568768|27|4.7200084039874|0.1405|1|2|0.1246|69.86|-0.22646|11|0.82795188385329|76|37|-0.07371|-0.00188|0.017213044519298|0.21775538586624|76.725255300017|150.45230300351|427.27828122578|0.714|0.429|0.225|7|4|0.0065038245614035|0.080722105263158|80.669998168945|2025-02-02|-0.1512|2020-03-22|0.16983|2020-04-05
2025-04-06 09:05:52|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|-30.654187922758|31|3.0138959106743||0|0|0.40754|20.28|0.322|42|0.32199855201833|42|52.95|0.08328|0.24609|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|7511.1110669594|0.548|0.333|0.29938|42|12|0.0046028615794144|0.10448571428571|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2025-04-06 09:05:53|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-11.836335640947|1|1.4129451850387||0|0|0|6.765|-0.24311|47|-0.24311116112972|47|39.33|-0.25006|-0.07427|-0.24311116112972|-0.24311116112972|75.689|75.689|39.217390530351|0.167|0.167|0.36612|6|0|-0.0011169915254237|0.11330173728814|51.369998931885|2020-11-29|-0.25741|2025-04-06|0.38211|2020-11-22
2025-04-06 09:05:55|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|32.79043007121|20|3.8576659882201|0.0411|1|2|0.01057|33.46|-0.01815|19|-0.018154863848591|19|64.44|1.52669|1.66272|2.8101880579021|4.3493978583058|2138.1424700814|1019.7132552|62.776734640565|0.556|0.333|0.4433|9|5|0.0027080300500835|0.11243489148581|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2025-04-06 09:05:56|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-12.025445748519|5|0.80014858283963|0.0562|-1|1|0.05621|9.57|-0.15004|24|-0.15004190411265|24|35.09|-0.0278|0.00411|-0.028106225909789|-0.0076147284768749|76.90753152671|94.701183248896|97.653056209855|0.727|0.455|0.18454|11|6|0.0014695641025641|0.064763102564103|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2025-04-06 09:05:56|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.901008970286|30|1.8825657418118|-0.1875|1|1|-0.18746|23.58|0.057|38|-0.15524628077233|27|37.84|-0.02856|0.03329|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|341.73912460577|0.548|0.323|0.22328|31|15|0.0023666888519135|0.075877970049917|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2025-04-06 09:05:57|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|51.975662558418|5|4.2881118956072||0|0|-0.00747|63.76|-0.10991|24|-0.10991413560122|24|56.66|-0.00263|0.03922|0.072100645761841|0.1958259201524|166.22164784005|571.20189603063|3409.6255699973|0.585|0.341|0.17068|41|17|0.0021311731843575|0.051574593897722|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2025-04-06 09:05:58|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
2025-04-06 09:06:00|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|-23.581364458074|1|2.2537714061703||1|0|0|15.55|0.33247|70|0.33247279483354|70|49.38|0.20883|0.31933|0.065222532158532|0.083906171770097|149.3491443286|144.40352669577|106.87285214358|0.625|0.438|0.30027|16|5|0.0025514810126582|0.10339998734177|26.270000457764|2024-11-10|-0.28163|2019-08-11|0.3114|2014-12-21
2025-04-06 09:06:01|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|28.85580541933|19|3.4413695726809||0|0|-0.17924|31.55|-0.04682|38|-0.046818206395286|38|44.48|0.07241|0.14683|0.17543331702683|0.34880885722439|197.44735169621|835.22257475289|548.6956389054|0.606|0.394|0.32234|33|13|0.0038525572005384|0.1021684858681|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2025-04-06 09:06:02|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-29.814793633721|5|1.9732647098771||0|0|0.0397|23.22|0.3692|67|0.36919595210071|67|34.85|0.00213|0.10007|0.077335873595089|0.2796474871619|35.659617057949|551.44109145059|580.49998283386|0.625|0.313|0.30908|48|24|0.0044703697078116|0.10609901013715|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2025-04-06 09:06:03|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-36.197041376821|21|2.3665138431363||0|0|0.04868|28.14|-0.2429|8|-0.24289735974519|8|31.06|-0.21456|-0.12274|-0.089748049826796|-0.020795367992889|23.044183717431|69.088584175581|217.29729578463|0.75|0.438|0.39871|16|10|0.0052781624758221|0.11861201160542|42.287300109863|2024-10-13|-0.28291|2016-01-10|0.7829|2015-09-20
2025-04-06 09:06:04|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-42.32503168457|23|1.9381258333166||0|0|0.00228|39.4|-0.02973|15|-0.029729706677904|15|36.57|-0.0534|-0.01036|-0.025148668020103|0.017441063003369|36.23141929286|111.18557884071|366.5116421012|0.556|0.296|0.1663|54|22|0.0012759939909865|0.049421357035553|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2025-04-06 09:06:06|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
2025-04-06 09:06:07|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
2025-04-06 09:06:08|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-34.873106936057|5|2.3193689914015||0|0|0.12973|26.43|0.22608|84|0.22607994662812|84|30.07|-0.07507|-0.02163|-0.020301715720264|-0.020301715720264|84.048907710409|84.048907710409|87.516555090985|0.429|0.429|0.2052|14|4|0.00080983529411765|0.066713670588235|40.200000762939|2024-12-01|-0.16124|2020-03-15|0.28428|2020-04-12
2025-04-06 09:06:09|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|-29.748352488899|1|3.339469739565||1|0|0|19.25|-0.05498|24|-0.05498285680363|24|37.04|0.09011|0.22894|0.24489275697372|0.32114707934126|437.36767273484|398.22740625158|130.50847457627|0.607|0.429|0.34562|28|12|0.0036269913211186|0.11129448408872|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2025-04-06 09:06:09|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-110.03670255552|35|6.7855674167825||0|0|0.1934|85.83|-0.0494|34|-0.04939929388787|34|38|0.03927|0.14201|0.084579329182249|0.16707238537017|189.50213066734|491.83129463022|528.18462665264|0.556|0.417|0.23725|36|12|0.0028415406562054|0.080141519258203|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2025-04-06 09:06:11|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
2025-04-06 09:06:13|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
2025-04-06 09:06:14|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-64.747357326257|23|4.0313369923107|0.277|-1|1|0.277|52.75|-0.10403|18|-0.10403307469624|18|35.23|-0.00447|0.07999|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|6677.2150085095|0.636|0.424|0.19608|66|29|0.0029728376651044|0.064499198977418|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2025-04-06 09:06:15|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-6.8613377497663|59|1.846279253101||0|0|0.95774|1.125|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|8.1227434585862|0.643|0.429|0.33442|28|13|0.0022964627659575|0.1042522251773|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2025-04-06 09:06:16|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-2.0807100811268|59|0.31273669927202||0|0|0.87844|1.06|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|8.3464563677098|0.5|0.375|0.5323|8|1|0.0059411660777385|0.19235964664311|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2025-04-06 09:06:17|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-10.451312158647|13|0.70323641617754||0|0|0.15187|7.93|-0.18907|8|-0.18907193425751|8|11.73|-0.35173|0.85586|1.2419251272384|1.7486051881117|-912462.97248085|5298916.000514|11492.753662311|0.627|0.461|0.19196|102|11|0.022129064569536|0.10779745033113|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2025-04-06 09:06:18|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|23.206374286722|22|3.3616806515672|0.2359|1|2|-0.11124|23.89|-0.00233|29|-0.0023264197125235|29|36.28|0.1027|0.27252|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|137.45685007613|0.538|0.385|0.32385|39|12|0.0036264206128134|0.10922542479109|97.875|2021-02-28|-0.41113|2023-05-07|0.5195|2024-11-10
2025-04-06 09:06:19|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|161.52324817145|26|13.553804720616|-0.1079|1|2|-0.12476|165.78|-0.23571|10|-0.016446622110109|17|39.46|-0.0069|0.07197|0.025343613869478|0.17224199460708|42.412025832164|214.2106642846|717.04149118359|0.543|0.286|0.27253|35|13|0.0032211522048364|0.084832475106686|214.00999450684|2025-02-23|-0.41136|2020-03-22|0.32231|2000-04-23
2025-04-06 09:06:20|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-16.952557815865|6|1.263767413424||0|0|0.07698|13.19|-0.05719|15|-0.057186605485855|15|28|-0.105|0.01082|-0.0734049271235|0.066717317224447|12.281443693144|116.47853767176|117.14031360809|0.688|0.438|0.32252|16|6|0.0036450993377483|0.11558291390728|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2025-04-06 09:06:21|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-4.7941076113178|136|0.39803590222841||0|0|0.76725|3.61|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|40.790957508369|0.591|0.318|0.26068|22|10|0.0006683537158984|0.081643019755409|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2025-04-06 09:06:23|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
2025-04-06 09:06:24|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-19.886521620487|17|3.3190071724966||0|0|0.46999|9.98|-0.25619|19|0.21931593533244|21|24.4|-0.28513|-0.13614|-0.085876607125281|-0.018941633331899|53.180873267883|87.544909085443|46.267963298261|0.6|0.4|0.44025|10|4|0.0029710384615385|0.14447711538462|88.800003051758|2020-12-13|-0.731|2024-12-15|0.33533|2021-11-07
2025-04-06 09:06:25|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-37.700048307672|5|3.5033495757628||0|0|0.1134|25.41|-0.21782|28|-0.21782453934602|28|40.24|0.06253|0.18328|0.14236166449249|0.29004369037987|39.066114167764|438.10797581834|1693.9999898275|0.62|0.4|0.36924|50|25|0.0051897619047619|0.13382827876984|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2025-04-06 09:06:26|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|-1.9501266015915|1|0.30504220172258||1|0|0|0.9961|0.05788|22|0.057881497548745|22|29.88|-0.07435|0.12|0.070088173935097|0.18206414218913|38.221083111078|61.430909240217|9.961000084877|0.625|0.5|0.52463|8|3|-0.0028738912133891|0.18384158995816|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.68684|2024-11-03
2025-04-06 09:06:26|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|-29.585824025778|16|2.1820813316213|0.1026|-1|1|0.10263|24.57|0.95153|56|0.95153240783193|56|45.33|-0.21123|0.01182|0.68427632021671|0.69308114321541|466.62151389116|279.97234839|153.56249809265|0.5|0.333|0.45607|6|3|0.005452787456446|0.13615951219512|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2025-04-06 09:06:28|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-0.040298334606839|71|0.01339944486979||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|-0.0068071391076115|0.19267456692913|84.48999786377|2021-02-28|-0.98675|2024-10-27|1.25352|2023-01-15
2025-04-06 09:06:29|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-24.935935361469|7|4.1911450569113||0|0|0.57866|11.57|-0.16024|32|-0.16024469590856|32|32.81|-0.06521|0.09461|0.0014344020159031|0.059374543891278|55.41983819884|117.11800761937|122.43386167564|0.538|0.385|0.33191|26|8|0.0037235622817229|0.11585107101281|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2025-04-06 09:06:30|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|-479.76131992849|8|42.265207228769|0.1977|-1|1|0.19768|342.02|0.61199|62|0.61199204946508|62|38.27|0.11336|0.17285|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|29484.482659929|0.732|0.39|0.20072|41|24|0.0047759708121827|0.065123756345178|545.29498291016|2025-01-26|-0.21335|2008-10-12|0.27586|1995-02-05
2025-04-06 09:06:31|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
2025-04-06 09:06:32|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
2025-04-06 09:06:34|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|14.159894274503|45|3.5504289601133||0|0|0.4695|16.62|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|60.217393512762|0.556|0.37|0.24679|27|11|0.0021427653359299|0.093837770204479|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2025-04-06 09:06:34|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-5.2466829165415|2|0.93722761818422|-0.093|-1|1|-0.09302|2.35|-0.28333|20|-0.28333330154419|20|50.89|0.23872|0.42208|0.041694234067353|0.099931415586799|55.90752748867|102.34217949325|28.059700353822|0.536|0.286|0.51317|28|13|0.0059176367461431|0.15068340813464|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2025-04-06 09:06:36|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-55.958717583396|79|5.5527780604793|0.5068|-1|1|0.50678|43.65|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|2910.0001017253|0.6|0.35|0.32085|40|21|0.0065006771096514|0.12984950985346|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2025-04-06 09:06:37|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-7.6178603949276|74|1.0476201236952||0|0|0.68665|4.39|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|11.270859513468|0.75|0.5|0.50511|4|1|-0.0026177253218884|0.16718905579399|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2025-04-06 09:06:38|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-4.0248830903146|5|0.72829435231199|0.3877|-1|1|0.38768|1.69|0.88579|15|0.88578584628486|15|30.84|-0.28114|0.00411|-0.513143744978|-0.23581771334227|0.31845875732772|3.588980691524|18.510405652103|0.48|0.28|0.6106|25|9|0.006773535483871|0.1857032|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2025-04-06 09:06:40|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
2025-04-06 09:06:41|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-5.4321879988057|4|0.49992377285575||0|0|-0.08717|4.49|-0.1512|41|-0.15119813887937|41|40.7|0.14753|0.2285|0.19552745778941|0.19290127062388|128.74993473381|107.23304427022|25.584045392074|0.7|0.5|0.35121|10|5|0.00061729268292683|0.10633209756098|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2025-04-06 09:06:42|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-14.332380997879|1|1.8841270565136||1|0|0|7.46|-0.10819|42|-0.10818885328555|42|35|-0.18583|-0.0082|0.0085619379016209|-0.10002058130393|63.596487416457|40.991116435676|49.208444018688|0.6|0.5|0.49297|10|4|0.0033899714285714|0.1554198|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2025-04-06 09:06:43|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|-115.02892490492|8|7.7596095366454|0.114|-1|1|0.11403|100.31|-0.1581|29|-0.15810072152748|29|44.28|0.18385|0.30249|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1096.2841720283|0.444|0.333|0.28921|18|5|0.0047354353233831|0.091867935323383|136.7200012207|2025-01-26|-0.27323|2023-04-30|0.31579|2010-11-07
2025-04-06 09:06:43|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-71.956482897604|16|5.1371609404366||0|0|0.12633|57.54|-0.21768|6|0.26039896301091|38|32.31|-0.00168|0.06212|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|940.19611097216|0.581|0.339|0.2942|62|31|0.0033966947472745|0.090933131813677|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2025-04-06 09:06:46|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-1.4774404480246|78|0.14414682037922||0|0|0.5|1|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|2.6659558644286|0.5|0.25|0.58616|4|2|-0.0079558898305085|0.15748677966102|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2025-04-06 09:06:46|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|-226.62057122617|16|12.620917018328|0.0063|-1|1|0.00631|201.61|0.03966|71|0.039661828005332|71|30.68|0.07321|0.13677|0.15212236422304|0.23092437795867|1737.0946278448|2518.9942879656|3665.6363747337|0.539|0.368|0.14165|76|25|0.0026912228376651|0.051764388581167|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2025-04-06 09:06:47|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-42.740218243278|1|4.3200728367689||1|0|0|26.9|1.17827|25|1.1782693021171|25|35.8|-0.22609|0.22991|0.28273922603863|0.28273922603863|130.49400941069|130.49400941069|179.3333307902|0.5|0.5|0.55948|10|3|0.013876815642458|0.18743960893855|70|2021-03-21|-0.35779|2021-04-11|2.57278|2024-10-13
2025-04-06 09:06:48|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
2025-04-06 09:06:49|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
2025-04-06 09:06:51|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-70.39895134799|16|5.4403167752171||0|0|0.13364|52.51|-0.25053|21|-0.25052555271598|21|31.21|-0.08337|0.00711|-0.05453329666781|-0.026035489979328|11.020963960407|40.112026532598|707.68191080343|0.596|0.404|0.27764|52|22|0.0032923443223443|0.0891186996337|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2025-04-06 09:06:52|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-13.127510810353|151|1.2966702065395||0|0|0.80741|9.46|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|88.493923381499|0.583|0.389|0.26644|36|16|0.0016376725304465|0.083987266576455|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2025-04-06 09:06:53|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-39.295615480403|3|6.0167386684352|0.2971|-1|1|0.29707|18.48|-0.40874|15|-0.40873998274663|15|32.38|-0.08134|0.00106|-0.031206215095969|0.1535532475229|8.9218183692614|141.13105942702|103.18257788766|0.542|0.375|0.33754|24|11|0.0024732605905006|0.098161989730424|69.98999786377|2022-04-03|-0.29005|2025-04-06|0.37522|2024-11-24
2025-04-06 09:06:54|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-17.612544195533|69|1.7908481414715|0.6825|-1|1|0.68246|12.4|-0.03752|48|-0.03751910160396|48|68.88|0.10149|0.16518|-0.15243563819344|-0.15243563819344|70.5160972|70.5160972|63.394682807231|0.25|0.25|0.24649|8|2|0.00047904684975768|0.083329935379645|69.806434631348|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2025-04-06 09:06:55|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|28.314074959347|41|3.0371301954719||0|0|0.47397|29.45|-0.06545|32|-0.06545454083067|32|35.44|0.01689|0.12882|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|240.40816949338|0.444|0.333|0.33927|27|10|0.0038963991975928|0.10775378134403|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2025-04-06 09:06:57|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-33.766994113462|8|2.922038235912|-0.0243|-1|1|-0.0243|27.82|0.29149|39|0.29148830055242|39|43.93|0.06146|0.16051|0.054601186169113|0.054104207030523|83.20806840208|76.804620145412|4.4870967249716|0.567|0.4|0.35676|30|12|0.0012758339622642|0.11975126792453|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2025-04-06 09:06:58|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-19.028973892264|51|1.9374478303391|0.5932|-1|1|0.5932|12.92|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|592.66053580965|0.6|0.45|0.24593|20|9|0.0081129402756508|0.092644226646248|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2025-04-06 09:06:59|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-9.3479348724983|42|0.95847834169539||0|0|0.43236|6.21|-0.29917|5|-0.29916721197981|5|33.95|-0.06618|0.00593|-0.0029919556187123|-0.004906109584794|70.0289527176|71.552222058088|17.717546856836|0.55|0.4|0.27298|20|9|-0.00045906944444444|0.088234527777778|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2025-04-06 09:06:59|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.2853074504714|2|0.19926915015713||0|0|0.01724|1.71|||-0.29916721197981|5|112.5|0.34447|0.38557|0|0|100|100|3.0286929965914|0|0|0.34067|2|0|-0.0082996460176991|0.16934685840708|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2025-04-06 09:07:01|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-13.366912300868|1|1.4639624540949||1|0|0|8.47|-0.41099|5|-0.41098746873285|5|29|-0.12609|0.0467|-0.034322029701508|-0.024996544829956|40.406657367702|52.880260478945|38.325792401934|0.667|0.5|0.41853|12|7|0.0023647126436782|0.1375616091954|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2025-04-06 09:07:02|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
2025-04-06 09:07:03|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|13.42896609611|38|2.0153509235031|0.8877|1|2|0.77851|16.22|-0.1875|18|0.24966160440801|15|35.53|0.05386|0.26163|0.014852868013075|0.31492562687051|0|25.937743778432|405.49998283386|0.582|0.309|0.49407|55|25|0.0085986388749372|0.15798766449021|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2025-04-06 09:07:05|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-100.31272662651|49|8.0167419545243|0.311|-1|1|0.31101|73.88|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|923.49996566773|0.645|0.408|0.21666|76|35|0.0025963016616958|0.074069318278654|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2025-04-06 09:07:06|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-2.4477411880896|26|0.70110573122253||0|0|0.95381|0.3035|-0.28523|7|-0.28522848836327|7|34|-0.18631|-0.02308|-0.3236150050595|-0.3236150050595|28.33492144617|28.33492144617|2.6529720961054|0.375|0.375|0.55816|8|1|-0.0020491582491582|0.19957764309764|57.700000762939|2021-01-10|-0.6988|2025-03-09|0.37988|2020-11-08
2025-04-06 09:07:07|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-25.885208841064|16|2.7950696136878||0|0|-0.00878|17.24|-0.41414|15|-0.36472970904879|43|27.28|-0.2644|-0.0622|-0.17334624419691|-0.16538943969125|0.0041044697138625|1.1765775296764|2.5973634306769|0.565|0.37|0.42202|46|21|0.0034100551181102|0.14184742519685|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2025-04-06 09:07:09|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-53.122869028647|3|3.934122567044|0.1183|-1|1|0.1183|39.8|-0.12655|17|-0.12654800458413|17|45.09|0.20056|0.30779|0.42178459616309|0.44495816402744|6371.7254419892|4196.6965645761|454.85713413784|0.529|0.471|0.35994|34|14|0.0052934332247557|0.12214279478827|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2025-04-06 09:07:10|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
2025-04-06 09:07:11|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-47.411134890226|43|4.0461841900797||0|0|0.28094|32.94|0.00871|45|0.0087146443616974|45|54.09|0.19432|0.25532|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|101.10496247827|0.455|0.318|0.29559|22|6|0.0024979301948052|0.088465487012987|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2025-04-06 09:07:12|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-8.7429845050724|23|0.93625519090171||0|0|0.24759|5.47|-0.08888|46|-0.088875576749231|46|35.23|0.02631|0.09108|0.088297321237483|0.10538828735874|990.39922429249|665.12375811317|204.86890014566|0.591|0.379|0.19192|66|26|0.0017832466979122|0.067770984235194|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2025-04-06 09:07:13|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-29.455676430337|5|3.1618920544361||0|0|0.22126|18.9|-0.33214|34|-0.33214088178711|34|31.73|-0.02769|0.08309|0.046407933017628|0.18267296486645|35.056843057577|266.55406170365|137.45454268022|0.568|0.364|0.30907|44|18|0.0032608285714286|0.10348842857143|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2025-04-06 09:07:15|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
2025-04-06 09:07:15|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
2025-04-06 09:07:16|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-72.686586524714|1|5.0455284601016||1|0|0|54.53|1.19227|67|1.1922699195503|67|46.4|0.30069|0.35038|0.54413996060473|0.61422456092337|1331.6662014826|711.23419352446|502.58061624059|0.7|0.5|0.30714|10|5|0.0056135560344828|0.090110754310345|72.539901733398|2025-03-09|-0.2183|2019-07-28|0.38692|2016-06-26
2025-04-06 09:07:17|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-29.037564934262|14|2.8308549526559||0|0|0.37418|19.92|0.12366|76|1.1081081045809|89|36.02|0.00011|0.0922|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|280.16877218324|0.609|0.348|0.33357|46|20|0.0035380239520958|0.10286573053892|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2025-04-06 09:07:19|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|7.0397039615032|99|0.69884676666957||0|0|2.19481|7.38|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|158.02997845554|0.529|0.412|0.32258|17|5|0.0035700591016548|0.111213356974|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2025-04-06 09:07:21|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|-7.351167350077|4|1.1451391077914|0.4193|-1|1|0.41933|3.455|0.14993|23|0.14992674763861|23|25.75|-0.14538|-0.02568|-0.16788207622457|-0.086626798259465|35.539473017747|72.226795210754|18.328911691177|0.625|0.375|0.40436|8|3|-0.0043313397129187|0.12380622009569|22.700000762939|2021-06-06|-0.28021|2025-04-06|0.40185|2024-02-11
2025-04-06 09:07:22|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-34.275438501095|13|3.437062963398||0|0|0.3392|20.65|-0.06213|39|-0.11561353483924|16|35.44|-0.0388|0.07331|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|110.90224859185|0.542|0.354|0.27068|48|21|0.002307209573847|0.087216532399299|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2025-04-06 09:07:23|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-44.220976933142|16|3.5853255935179|0.2667|-1|1|0.26675|30.43|0.09131|53|0.091305608907936|53|39.63|0.10306|0.16695|0.21562719353282|0.32191698314942|742.98316397384|1243.3374599699|338.11111450195|0.563|0.406|0.26469|32|13|0.0028194310210444|0.08694673421668|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2025-04-06 09:07:24|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-40.329023645785|8|1.6549244875599|0.0567|-1|1|0.05669|34.28|-0.08325|61|-0.08324922522381|61|45.64|-0.02091|0.0218|-0.020728698890926|0.024440417445524|48.691168804601|116.53864564319|171.39999389648|0.556|0.306|0.16474|36|16|0.0011478606060606|0.055602242424242|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2025-04-06 09:07:25|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
2025-04-06 09:07:27|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|-2.679583696077|2|0.37069456694847||0|0|0.12424|1.445|-0.14827|33|-0.14827255901935|33|60.5|-0.01204|0.05233|-0.14827255901935|-0.14827255901935|85.173|85.173|9.3831174561418|0.25|0.25|0.46943|4|1|-0.0040210288065844|0.15664390946502|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2025-04-06 09:07:28|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-16.492693707355|6|1.3484979619611||0|0|0.19974|12.26|-0.28143|14|-0.28142589521034|14|34.33|-0.08888|0.0043|-0.045151663687694|0.020909844168277|48.960075613165|100.40424369295|124.46700257947|0.833|0.5|0.20807|12|6|0.0018423741007194|0.073251175059952|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.321|2020-05-03
2025-04-06 09:07:29|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
2025-04-06 09:07:31|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|-78.580211856782|1|5.3391932530594||1|0|0|60.61|0.00456|68|0.0045573305836211|68|36.67|-0.06267|0.01155|0.056345224645267|0.14775222290842|125.85033454857|185.20171705285|337.66015617944|0.583|0.417|0.19707|12|4|0.0036618863636364|0.063215636363636|76.650001525879|2025-01-26|-0.16246|2020-03-22|0.22122|2021-05-09
2025-04-06 09:07:31|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|20.326579769307|12|1.6749914294442|0.0112|1|2|-0.01214|21.97|||0.0045573305836211|68|64.67|0.01452|0.08944|0|0|100|100|60.490086723446|0|0|0.3438|3|0|-0.00020736585365854|0.11075624390244|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2025-04-06 09:07:34|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|13.489282285317|47|1.5902389966301|1.4945|1|1|1.49449|18.11|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.03908|-0.32607142274418|-0.32607142274418|45.32163|45.32163|104.62161276194|0.4|0.4|0.42825|5|3|0.0045055714285714|0.13900795238095|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2025-04-06 09:07:34|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-5.4126302323112|133|0.59046003293227||0|0|0.52507|3.41|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|20.591788621997|0.658|0.421|0.3473|38|18|0.0051006222547584|0.11263209370425|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2025-04-06 09:07:35|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
2025-04-06 09:07:37|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|-2.7961887879832|6|0.36206291661207|0.1574|-1|1|0.15736|1.66|0.14535|57|0.14534883479159|57|58.75|0.08478|0.15672|0.27071252537597|-0.010273620822809|175.08259776958|95.5336435|16.683417069774|0.75|0.5|0.43552|4|3|-0.00290725|0.140312375|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2025-04-06 09:07:38|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-9.3787811604667|1|0.67959374876581||1|0|0|7.06|-0.01757|21|-0.017573559210757|21|34.35|-0.61478|0.11279|1.2294047410532|1.7536777699795|3032.2055453138|9359.0166995853|2277.419318865|0.577|0.423|0.35392|26|10|0.025326618141097|0.13558585666293|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2025-04-06 09:07:40|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
2025-04-06 09:07:40|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-17.45830292422|77|1.8561010192448|0.6646|-1|1|0.66464|11.61|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|24.314135406654|0.75|0.5|0.37509|8|6|0.00059369614512472|0.10940961451247|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2025-04-06 09:07:41|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-96.909449894326|36|8.1923070904901|0.3008|-1|1|0.30084|75.23|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|19797.36955288|0.609|0.37|0.39586|46|23|0.0056702060970374|0.12692975096608|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2025-04-06 09:07:42|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|1.2394555957596|11|0.19249697400708|-0.1709|1|1|-0.17089|1.31|-0.2789|3|-0.27889904508325|3|24.72|-0.53562|0.41854|0.10355563349033|0.14096574761689|29.783325652318|60.901589792246|0.72275858911975|0.308|0.231|0.57456|39|6|0.05695159137577|0.17016173511294|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2025-04-06 09:07:43|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|-9.4347980597898|10|1.0154043054816|0.1747|-1|1|0.17468|6.355|0.32824|18|0.32824419886051|18|27.45|-0.01043|0.15707|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|48.326997744687|0.7|0.4|0.5114|20|11|0.0062626164874552|0.15958743727599|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2025-04-06 09:07:45|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|-84.46766262078|1|5.057504043064||1|0|0|67.53|0.28997|90|0.28997136098638|90|37.25|0.02825|0.13121|-0.0045208427136066|0.052099245326014|24.393629299697|97.36585815517|698.34538000519|0.659|0.364|0.23343|44|21|0.0028457901159243|0.064889237339841|86|2024-12-01|-0.63613|2013-07-28|0.40599|2008-05-18
2025-04-06 09:07:46|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-21.202194701954|1|1.5873983738568||1|0|0|15.7|-0.28179|21|-0.28179325842148|21|42.25|0.08028|0.14374|0.11872097372652|0.1672079585575|137.88553864343|172.16527642928|98.618088781567|0.667|0.5|0.30591|12|5|0.0023013017751479|0.095400473372781|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2025-04-06 09:07:47|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-82.691240374822|44|5.6054134582741|0.2704|-1|1|0.27036|61.56|-0.11506|25|-0.11506182098466|25|35.44|0.03155|0.09415|0.054071350412133|0.1065110523345|343.46726021435|611.43020406938|388.14629701063|0.685|0.426|0.19983|54|27|0.001976969851814|0.064836336228922|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2025-04-06 09:07:48|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-17.879785122897|23|1.4801329019561|0.2244|-1|1|0.22437|13.62|0.2653|70|0.2652951613044|70|87.5|0.25716|0.26061|0.2652951613044|0.2652951613044|126.53|126.53|73.700379493657|0.5|0.5|0.22434|2|2|0.00012893401015228|0.081320507614213|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2025-04-06 09:07:49|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-84.482009176223|91|5.0165034147792|0.3504|-1|1|0.35038|68.52|-0.04566|50|-0.045655545275745|50|39.26|0.06213|0.13553|0.14520388535136|0.21050330179009|494.28221119776|501.98095844699|650.71223533386|0.571|0.357|0.27366|42|18|0.0029383783783784|0.086163283496262|123.01181030273|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2025-04-06 09:07:51|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|0.87994674125853|11|0.22853008454485|-0.0252|1|2|-0.19424|1.12|-0.41243|15|-0.41243294437273|15|46.46|0.03088|0.14001|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|3.0476190605942|0.615|0.308|0.40465|13|5|-0.0018683550488599|0.12393938110749|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2025-04-06 09:07:52|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-7.0450955005844|109|1.7416985224472||0|0|0.99507|1.63|0.24392|14|0.24391611737466|14|32.63|0.01339|0.2122|0.10265404357797|0.39229665165324|-8.54717131757|287.18149344923|0.92613636092706|0.875|0.5|0.64529|8|4|-0.00034476964769648|0.20485601626016|1144|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2025-04-06 09:07:53|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-3.642544906919|44|0.62251497692027||0|0|0.86086|1.23|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.057043479145438|0.75|0.464|0.46725|28|13|0.0021006993006993|0.16557883449883|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2025-04-06 09:07:54|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.065997141846758|224|0.021832380607669||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|0.30739810305776|0.1529642808607|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2025-04-06 09:07:54|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
2025-04-06 09:07:57|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
2025-04-06 09:07:58|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|-121.93728017516|14|8.6990946124238||0|0|0.19623|95.44|-0.16079|14|-0.16078879600081|14|28.23|-0.04354|0.04313|-0.043067197026651|-0.0010931562752391|39.900221496676|87.391234534325|376.78643003897|0.636|0.409|0.24213|22|11|0.0037310567823344|0.079020157728707|155.41999816895|2024-12-01|-0.27349|2016-02-21|0.30435|2020-04-12
2025-04-06 09:07:58|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-15.627205885418|6|2.0482354286538||0|0|0.20175|9.1|-0.45688|16|-0.45688424283756|16|24.5|-0.28999|-0.14131|-0.23905191388504|-0.36114570342174|28.620077544272|25.389740819772|26.49970978752|0.5|0.375|0.34972|8|3|-0.0030925373134328|0.1230615920398|57.409999847412|2021-10-17|-0.35447|2025-03-02|0.28224|2022-06-26
2025-04-06 09:07:59|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-33.147903803851|1|1.6534679346169||1|0|0|27.15|0.26514|94|0.26514449099742|94|38.92|-0.0168|0.08001|-0.0066192105591345|0.057742891684697|28.668398522502|108.87554938164|175.84197122016|0.667|0.417|0.32268|36|18|0.0038076802284083|0.108649793005|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2025-04-06 09:08:00|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-29.890177441181|4|1.9657979671021|-0.0145|-1|1|-0.01452|23.75|0.02272|50|0.022717364422422|50|29.25|-0.18548|-0.14029|-0.17694138467845|-0.15558135689322|23.638311980249|41.607378484232|137.68115942029|0.583|0.417|0.32563|12|8|0.0031524293785311|0.10130056497175|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2025-04-06 09:08:02|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-37.237778436658|13|2.0852483048496|0.0613|-1|1|0.06135|30.6|0.82123|115|0.8212290038472|115|37.5|0.01045|0.04678|0.028999346976436|0.11120588488168|117.43290777933|351.97677147762|492.75362630433|0.682|0.364|0.16192|44|25|0.0019666245487365|0.056291004813478|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2025-04-06 09:08:03|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|-19.163074591454|5|1.5676471485924||0|0|-0.04197|14.4|-0.31072|15|0.064846716865572|20|27|-0.0024|0.11504|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|214.92537355922|0.625|0.375|0.39635|8|3|0.010696636363636|0.15227463636364|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2025-04-06 09:08:04|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-5.5973914376515|1|0.58913042517563||1|0|0|3.51|-0.2176|21|-0.21759882169476|21|46.57|0.24177|0.42083|0.43929994633166|0.56282246150146|2491.9441615725|2908.081691564|127.63636328957|0.607|0.464|0.28472|28|10|0.0035154371165644|0.10028799846626|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2025-04-06 09:08:05|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.9317440170961|21|1.4827237381614||0|0|0.44419|4.88|-0.1717|38|-0.17169816820763|38|44|-0.07613|0.01963|0.030828709635202|-0.16602768425238|93.027344981093|57.37470394788|19.837398531574|0.667|0.5|0.53884|6|4|0.00081204225352113|0.1701060915493|64.540000915527|2020-06-14|-0.47924|2024-11-17|0.46759|2022-08-14
2025-04-06 09:08:06|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
2025-04-06 09:08:08|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-7.5285808502383|175|0.96952698822642|0.9812|-1|1|0.98124|4.61|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|0.85608173324316|0.75|0.5|0.66614|4|2|-0.0081172929936306|0.1755422611465|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2025-04-06 09:08:09|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.8350356987856|50|0.47802858126636||0|0|0.50173|1.44|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|5.3711304957307|0.625|0.375|0.47966|8|5|-0.0033122781065089|0.15034029585799|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2025-04-06 09:08:10|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-130.41322069016|7|8.4661416473023|-0.0257|-1|1|-0.02567|107.09|1.51264|132|1.5126359657829|132|64|-0.03629|0.08645|0.078344380039571|0.28679846824179|78.006974797076|1733.5705107012|26772.498685532|0.722|0.444|0.22867|36|14|0.0038216623376623|0.081846194805195|139.55479431152|2024-12-15|-0.49874|2016-11-06|0.33333|1985-02-03
2025-04-06 09:08:11|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-25.899917615001|5|1.9116392177159|0.1352|-1|1|0.13516|19.26|-0.12807|33|-0.12806764795085|33|40.08|-0.00079|0.08394|-0.02409070626652|0.027861563740158|33.281473615561|101.00565358115|28.79784841483|0.583|0.389|0.25462|36|17|0.0030045266067726|0.098477477539738|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2025-04-06 09:08:12|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.4602676930984|1|0.25423923144607||1|0|0|1.57|-0.35391|8|-0.35390946118482|8|39.46|-0.07424|0.02924|-0.086937200039445|-0.075445285387091|15.31387451233|29.681362786738|5.3675215468447|0.625|0.417|0.33013|24|10|6.3009503695882E-5|0.11277258711721|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2025-04-06 09:08:14|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
2025-04-06 09:08:15|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|-27.129877045764|1|2.1571089277709||1|0|0|19.19|0.38765|48|0.38764898247981|48|40.93|0.01652|0.07288|0.082650199315106|0.14962774989564|145.13105316819|167.97294439186|112.88235608269|0.571|0.357|0.25921|14|7|0.0017475392670157|0.082089406631763|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2025-04-06 09:08:16|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-23.189468693028|36|2.2739894626175||0|0|0.48027|14.88|0.04826|36|0.048259607323215|36|32.62|0.07597|0.22362|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|111.79563970945|0.548|0.381|0.36754|42|15|0.0047068825622776|0.12481553736655|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2025-04-06 09:08:17|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|-13.154825512478|2|1.5113586001625|0.1595|-1|1|0.1595|8.01|-0.11981|20|-0.11980934466435|20|29.75|-0.13094|-0.03815|-0.15963702363029|-0.029200149706589|2.9595704088025|75.079023862957|81.319796128644|0.6|0.35|0.25794|20|7|0.0033954362416107|0.099240352348993|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2025-04-06 09:08:18|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-22.869659351371|60|2.6457198219373||0|0|0.44641|13.79|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|95.086856353371|0.875|0.5|0.43998|8|7|0.0034775836431227|0.12886189591078|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2025-04-06 09:08:20|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|2.6130812487842|16|0.46099306554624|0.2817|1|1|0.28175|3.23|-0.53137|2|-0.53137251968707|2|18.64|-0.16192|-0.07563|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|33.128205323831|0.44|0.28|0.28829|25|8|0.00079014553014553|0.10053326403326|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2025-04-06 09:08:21|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
2025-04-06 09:08:22|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-14.785684611054|35|1.2153674755519|0.1912|-1|1|0.19122|12.35|-0.10645|12|-0.10644772600997|12|36.43|-0.03816|0.04372|0.02355596845169|0.11530412883484|54.392611953329|216.48402773223|739.5209999304|0.595|0.333|0.23748|42|18|0.0028806138107417|0.078605166240409|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2025-04-06 09:08:23|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-14.106206348016|22|1.4714219839793||0|0|0.25225|9.99|-0.49394|13|-0.49393939963166|13|27.33|-0.08296|0.07482|0.094720485412512|0.050767389298086|84.052332613453|54.074554264312|52.969244155989|0.556|0.444|0.34491|18|7|0.0022841325536062|0.1167637037037|39.779098510742|2022-09-18|-0.43052|2024-11-10|0.31347|2020-07-19
2025-04-06 09:08:24|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|3.1720318382329|41|0.8739780586649|2.0079|1|1|2.00787|3.82|0.4093|39|-0.088982969941985|27|30.29|0.09014|0.23294|0.051081358156658|0.081570897118694|103.1914407817|121.75421977014|39.300409756166|0.714|0.429|0.4491|7|4|0.0068829365079365|0.22445452380952|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.51181|2024-07-07
2025-04-06 09:08:25|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
2025-04-06 09:08:26|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-1.8230699769301|86|0.31680444011664|0.7857|-1|1|0.78571|0.99|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|116.47058609035|0.5|0.353|0.39833|34|11|0.004896855500821|0.14296743021346|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2025-04-06 09:08:27|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
2025-04-06 09:08:28|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-0.8252396227359|46|0.16989654108681|0.8361|-1|1|0.83614|0.2802|-0.37818|15|-0.37818180431019|15|29.83|-0.04663|0.10859|-0.019975746428193|-0.44159446786026|56.118973153867|30.77946818|0.8005714416504|0.5|0.333|0.67859|6|4|-0.0096505357142857|0.2104859375|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2025-04-06 09:08:29|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|-99.322702141885|13|8.843767077487||0|0|0.24157|72.87|0.1346|24|0.13459942840751|24|30.79|-0.01146|0.1164|0.20481415793217|0.28360203950778|341.82108426353|347.22639296226|64.704316257703|0.5|0.324|0.36925|34|9|0.004711567516525|0.13030865911237|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2025-04-06 09:08:31|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-44.829968543002|89|3.8233229621081|0.6193|-1|1|0.6193|32.98|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|280.68084716797|0.393|0.214|0.29387|28|10|0.0031963352826511|0.096348148148148|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2025-04-06 09:08:32|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-11.116480865554|4|1.5396602281185||0|0|0.22208|5.99|0.20232|33|0.20231647154386|33|40.33|0.05807|0.29456|0.13494939752725|0.13494939752725|123.25719897632|123.25719897632|58.725489050276|0.5|0.5|0.41698|6|1|0.006284|0.18223902040816|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2025-04-06 09:08:33|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|4.2721119824194|19|1.0383288093941|0.08|1|2|-0.03371|5.16|-0.76688|11|-0.18631587448714|22|35.26|0.03145|0.19658|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|3.8773668292872|0.737|0.421|0.50767|19|12|0.0031686337209302|0.15988877906977|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2025-04-06 09:08:34|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-72.058440364302|16|4.5111462794743|0.0052|-1|1|0.00519|59.42|0.34066|42|0.34065930272292|42|33.89|0.00079|0.06052|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|244.52674911332|0.389|0.333|0.22726|18|7|0.003376256|0.080719904|75.48999786377|2024-12-01|-0.43251|2020-03-22|0.57734|2020-04-12
2025-04-06 09:08:35|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|-9.9581656738185|8|2.0125885103829||0|0|0.42717|3.5|0.54063|15|0.54063195151896|15|31.79|-0.13295|0.13562|0.14997381996292|0.28942313267819|55.21674391929|103.16338068814|43.31683209218|0.571|0.429|0.55033|14|5|0.0053080530973451|0.17408747787611|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2025-04-06 09:08:36|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|12.33358903239|74|0.70169580975125||0|0|0.42677|12.47|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|124.70000267029|0.727|0.455|0.11545|11|7|0.0013698780487805|0.053331829268293|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2025-04-06 09:08:37|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-11.129127129827|13|1.5863757480893||0|0|0.34|5.94|0.39587|45|0.39586861651709|45|36.25|-0.19881|0.0667|-0.041999961091364|-0.041999961091364|72.60338631|72.60338631|21.766214210131|0.25|0.25|0.45998|8|1|0.0015377483443709|0.15921754966887|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2025-04-06 09:08:38|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-7.8023896607928|1|1.319129857526||1|0|0|1.89|-0.62941|34|-0.62941176058099|34|40.71|-0.11972|0.14233|0.10325865012586|-0.0032715715197502|94.505381765221|54.577919949583|26.250000496705|0.429|0.286|0.51498|14|5|0.0061931052631579|0.16013092982456|16.700000762939|2018-09-30|-0.71664|2025-04-06|1.14458|2017-09-17
2025-04-06 09:08:39|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
2025-04-06 09:08:40|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-49.002950598852|43|3.615329623212|0.2|-1|1|0.19996|38.61|0.02943|47|0.029428912327327|47|29.5|-0.03902|0.0484|0.034734093695102|0.075650448407883|81.255427213055|221.46928133873|925.8992782721|0.62|0.5|0.22733|50|20|0.0028829136453527|0.07406767963085|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2025-04-06 09:08:42|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-13.50411641894|175|4.0880388031344||0|0|0.99999|1.05|-0.54757|32|-0.54757281553398|32|40.29|-0.01069|0.39185|0.37686226932149|1.1885086643355|-0.74772091488833|293.87670615445|0.0024928773796683|0.5|0.286|0.63903|14|5|-0.0027548780487805|0.21585597560976|206064|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2025-04-06 09:08:42|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-8.3416562950741|1|1.3672187618458||1|0|0|3.62|-0.54235|10|-0.54235145949549|10|24.75|-0.21387|-0.13623|-0.19402544557118|-0.43352042790173|23.46130861225|17.391978628335|9.5137975246875|0.625|0.375|0.65623|8|5|-0.003459595959596|0.18680525252525|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2025-04-06 09:08:43|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|11.845981002524|4|2.162505709924|0.1441|1|1|0.14411|16.99|-0.42891|19|0.85419738193224|34|30.3|-2.48353|0.86257|0.71649278945498|1.453716616767|-0.0011199363161712|0.28278190369791|65.070851681184|0.696|0.435|0.46264|23|6|0.17866064285714|0.13887042857143|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2025-04-06 09:08:44|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|-269.64989104814|7|35.100798338476|0.1695|-1|1|0.16951|160.58|1.5752|63|1.5751999589701|63|54.39|0.10136|0.24759|0.30610302016359|0.47865597283207|739.95481610738|1981.6623500563|758.88470221655|0.722|0.5|0.30276|18|8|0.0049623248730964|0.11333431472081|320.08499145508|2024-12-08|-0.39399|2008-11-16|0.37324|2012-03-25
2025-04-06 09:08:45|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|-10.296564043432|5|1.4671879413623||0|0|0.41383|5.255|0.08142|42|0.081423425071281|42|47.88|0.07967|0.35367|0.14222090701261|0.19639453148118|143.30382525839|154.83433844218|75.071430206299|0.625|0.5|0.38596|8|4|0.0047131007751938|0.13911754521964|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2025-04-06 09:08:46|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-36.391377408677|7|3.4521255358634||0|0|0.14257|25.2|-0.21605|32|0.098076181906161|38|35.07|0.00735|0.10428|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|79.437611595916|0.5|0.286|0.26152|14|6|0.0026387726358149|0.09049106639839|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2025-04-06 09:08:47|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
2025-04-06 09:08:48|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-0.9834980105697|51|0.21608266848123||0|0|0.9068|0.3029|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|2.168217471122|0.571|0.429|0.59955|14|6|0.002726962962963|0.18951691358025|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2025-04-06 09:08:49|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-0.88277608529833|44|0.11110869174569||0|0|0.60145|0.55|-0.85594|17|-0.85594367543489|17|36.21|0.2792|0.43928|0.48479204175801|0.55700741771881|211.04116142438|149.2896282579|6.8750001490116|0.714|0.5|0.52441|14|9|0.0099102727272727|0.18461858181818|82.879997253418|2015-08-09|-0.81649|2024-04-21|3.07636|2015-07-19
2025-04-06 09:08:50|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|0.5003473175508|37|0.1354487404189||0|0|-0.51515|0.64|0.72093|61|-0.15154882726234|37|67.71|0.78128|0.97031|0.8511984157602|0.97365596200153|910.51984710352|327.79208631414|1.2451361219759|0.714|0.429|0.48283|7|3|0.0050808039215686|0.17053139215686|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2025-04-06 09:08:52|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-1.7945234158983|43|0.30484115015632||0|0|0.88158|0.733|1.17496|26|1.1749553170971|26|32|-0.20713|0.30866|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|3.7881135193756|0.833|0.5|0.50151|6|3|-0.0025430769230769|0.19458615384615|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2025-04-06 09:08:53|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
2025-04-06 09:08:53|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|7.9305569681672|11|0.77822843383903||0|0|-0.19389|8.44|-0.19017|7|-0.19017290228526|7|29.32|-0.16781|-0.06799|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|36.759581519718|0.526|0.316|0.3094|19|6|0.00083746031746032|0.10687084656085|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2025-04-06 09:08:54|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|1.6738024440476|4|0.89954336350078|-0.073|1|1|-0.07299|3.81|-0.27011|16|-0.27010982177426|16|44.2|-0.01656|0.1235|-0.27010982177426|-0.27010982177426|72.989|72.989|7.7755100873052|0.2|0.2|0.6322|5|1|-0.0041833928571429|0.17690142857143|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.48913|2025-03-16
2025-04-06 09:08:55|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
2025-04-06 09:08:56|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|-63.010192007037|5|6.1138167780255||0|0|0.02193|45.05|-0.16833|14|-0.16833282673409|14|33.75|-0.01444|0.15038|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|313.28232877981|0.475|0.325|0.39225|40|13|0.0059327548005908|0.1364382422452|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2025-04-06 09:08:57|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-21.996955027082|13|1.7606516248313||0|0|0.28935|15.62|-0.03853|9|-0.038530231956966|9|54.17|0.34402|0.40697|0.51700039418468|0.51700039418468|252.68532853316|252.68532853316|52.504201295997|0.5|0.5|0.3357|6|1|0.0019447181008902|0.1020018694362|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2025-04-06 09:08:58|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
2025-04-06 09:08:59|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|3.4616294354064|21|0.77049564380795|0.0026|1|1|0.00259|3.87|-0.26863|14|-0.26863291641208|14|23.47|0.18378|0.4882|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|39.691898869306|0.471|0.294|0.25917|17|5|0.031473412887828|0.13457737470167|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2025-04-06 09:08:59|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-53.722010718465|5|4.7990039542915|0.128|-1|1|0.12797|36.73|0.47955|21|0.47954654327203|21|37.25|-0.4178|0.17422|-0.099810357476127|0.094518280464815|37.837489673106|118.46103420058|186.44669096325|0.625|0.375|0.40536|8|3|0.010435529801325|0.14894996688742|58.400001525879|2025-02-02|-0.70932|2023-10-15|1.22203|2022-09-18
2025-04-06 09:09:01|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-1.7906861455807|1|0.31371204560229||1|0|0|0.79|-0.3876|15|-0.3875968644814|15|45.21|0.32907|0.58363|0.57634887738509|0.82618027223167|391.12425887909|511.89433853693|29.389882146892|0.526|0.368|0.43977|38|14|0.0043018742724098|0.14284796274738|49.875|2000-02-13|-0.35754|2024-04-28|0.66393|2025-01-26
2025-04-06 09:09:02|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|-19.633477335683|31|2.075588836956||0|0|0.4235|11.04|0.1564|57|0.15640098044173|57|43.38|0.00252|0.06479|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|50.758620514267|0.75|0.375|0.44672|8|5|0.0025853315649867|0.12740172413793|24.75|2024-06-02|-0.36051|2020-03-15|0.36117|2020-06-07
2025-04-06 09:09:03|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-42.806371963394|4|4.0596704175278||0|0|-0.04169|32.23|-0.24343|8|-0.2434334982299|8|40.17|0.09997|0.25326|-0.15769285384726|-0.14608897397727|58.950199282362|71.96947782|91.406696189641|0.5|0.333|0.3165|6|2|0.0020153278688525|0.10964758196721|48.409999847412|2024-07-07|-0.20876|2022-05-15|0.29389|2024-05-12
2025-04-06 09:09:04|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-2.8508504304228|13|0.41778346806559|0.4621|-1|1|0.46207|1.56|-0.12387|10|-0.12386702552865|10|47.82|0.01932|0.1117|0.038134006563587|0.22602503104107|25.663779383587|394.13204172849|44.571426936558|0.706|0.382|0.32238|34|20|0.0031832783882784|0.11485885225885|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2025-04-06 09:09:05|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-99.056615881475|13|6.0597044800229||0|0|0.10484|78.21|0.0466|60|0.046597978356758|60|36.7|0.08275|0.14528|0.17874834994803|0.23634569052811|513.9324737024|448.34138726714|790.79874994419|0.65|0.45|0.21096|20|9|0.0044078284182306|0.071766058981233|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2025-04-06 09:09:07|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.0199109618697|34|0.12050365424268||0|0|0.51092|0.582|0.87997|146|0.29439777873292|49|44.25|-0.0868|-0.00115|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|5.0346020418695|0.5|0.25|0.45873|8|3|-0.001858811369509|0.1457842377261|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2025-04-06 09:09:08|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-26.76566843496|49|1.5952226463496||0|0|0.37195|21.85|0.16219|39|0.16219076131494|39|32.72|0.02607|0.15166|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|168.72587415667|0.565|0.391|0.32316|46|17|0.0035063296844816|0.10186538956858|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2025-04-06 09:09:09|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|4.0571080943046|32|0.13096398445972|0.8388|1|1|0.83884|4.45|0.53905|71|0.0078179153251658|14|34|0.05568|0.15864|0.16925536831394|-0.03510945117529|354.90703015362|81.703148164103|31.118879370004|0.526|0.211|0.31754|19|8|0.00092629246676514|0.097529335302806|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2025-04-06 09:09:10|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1911149456294|14|0.30990185535122|0.0333|1|1|0.03333|1.24|-0.09091|21|-0.41350208742015|27|39.67|-0.02164|0.05132|-0.18851417965056|-0.22538547034745|15.028881028189|23.411804797289|4.4641090213689|0.533|0.333|0.53328|15|8|0.00054049342105263|0.16004901315789|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.65221|2025-01-05
2025-04-06 09:09:11|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|90.972067155235|6|11.262379182043|-0.1257|1|1|-0.12572|107.72|-0.32044|7|0.35118312016274|24|23.8|-0.18968|-0.01771|-0.02292909856924|0.14431047992908|50.569790289544|209.0911631243|700.84194644785|0.6|0.4|0.37127|15|5|0.0091623756906077|0.12332270718232|171.5901184082|2021-10-17|-0.25786|2021-02-28|0.4065|2024-07-28
2025-04-06 09:09:12|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
2025-04-06 09:09:13|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-12.140650597352|12|1.4747669190625||0|0|0.13295|7.5|-0.2792|8|-0.27920423917795|8|30.36|0.08309|0.25332|0.019177448407627|0.17865999337988|8.4490786242457|55.543279712913|138.88888643602|0.591|0.364|0.40956|22|9|0.0081457584683358|0.12698154639175|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2025-04-06 09:09:14|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|-9.2424804413224|16|1.7783268439738||0|0|0.59475|3.86|-0.52612|45|-0.52611943095725|45|48.33|0.11429|0.28964|0.064364745461163|-0.051558651706201|89.575481952682|58.620395765011|1.5845647776608|0.417|0.333|0.54721|12|3|-0.00023310924369748|0.15938914285714|735.07501220703|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2025-04-06 09:09:15|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-27.458593598571|1|2.2120311232296||1|0|0|20.36|-0.13726|20|-0.13725862100955|20|41.3|-0.06943|0.16087|0.063535008326154|0.2543902237144|-0.51793026122124|502.96125693316|1554.1985877612|0.625|0.393|0.36789|56|21|0.0055584089926503|0.12011138780804|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2025-04-06 09:09:16|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-35.732555766434|23|1.846582605345|0.0193|-1|1|0.01927|34.6|-0.10661|16|-0.10660933705317|16|44.26|-0.01604|0.02126|0.014029183271425|0.091096102525829|85.401806023085|220.01133535702|674.46389283155|0.529|0.353|0.1428|34|17|0.0019412639161755|0.05217922724296|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2025-04-06 09:09:18|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|38.720722536208|67|3.5138818922882|0.384|1|1|0.38402|40.87|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|293.18508007273|0.487|0.308|0.24987|39|11|0.0028153141167775|0.088422379896526|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2025-04-06 09:09:19|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|12.956508977587|7|0.64979728955764|-0.0284|1|1|-0.02843|13.67|-0.08398|9|-0.064167292766122|57|38.67|-0.01258|0.01776|0.0075064515183473|-0.024643153057239|95.13318065671|76.592746784664|72.712769314087|0.619|0.381|0.18366|21|13|0.00094435207823961|0.05248597799511|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2025-04-06 09:09:20|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|0.55681579066569|30|0.16285267924239|-0.6657|1|1|-0.66573|0.595|-0.56566|8|-0.56565658148164|8|47|0.12805|0.41895|0.34028144955989|0.25081005503482|181.24078655841|112.66288715013|0.27738929072738|0.444|0.333|0.69762|9|4|0.02621046460177|0.19429913716814|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2025-04-06 09:09:20|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-4.088787561007|17|0.97459584651643||0|0|0.8424|1.13|-0.41707|13|-0.41707317356833|13|45.5|-0.11347|0.08882|0.30092554212252|0.1243590904476|190.36862152831|103.99133710345|5.2803739036199|0.667|0.5|0.68924|6|2|0.0015604498269896|0.21066207612457|133|2020-12-13|-0.6814|2025-01-12|0.53818|2022-11-13
2025-04-06 09:09:21|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-3.4174385931252|168|1.0933128646234||0|0|0.99995|0.1349|-0.00547|20|-0.005467495890204|20|18.75|-56.41412|57.34462|152.23293846027|228.36425917556|44170.984857798|45523.01850747|1.3463073603667|0.375|0.25|0.48844|8|1|1.3833925236593|0.17778350157729|11454|2020-12-27|-0.67368|2025-02-02|444.95075|2019-04-21
2025-04-06 09:09:23|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|-19.01957380499|4|2.1040246080211|0.2249|-1|1|0.22493|10.51|0.25672|101|0.25671922776244|101|47|0.58953|0.92428|0.97322145031269|1.1228353418353|2497.4398017915|1103.1032164622|583.88891707232|0.5|0.375|0.50022|16|7|0.010405986754967|0.15762014569536|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2025-04-06 09:09:24|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-12.329820445506|22|0.68468823946605|0.2231|-1|1|0.22308|10.03|-0.11332|17|-0.11332421185796|17|51.17|0.09961|0.176|0.15378373566824|0.20296153378237|163.0619730099|179.60542908271|68.245220386244|0.5|0.417|0.17508|12|6|0.00022018897637795|0.059114960629921|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2025-04-06 09:09:25|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
2025-04-06 09:09:26|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-11.237421652827|1|0.93997387791789||1|0|0|7.96|0.93674|74|0.93673960573342|74|43.46|0.07762|0.14838|0.18233671287196|0.27044808915444|1526.7245438954|1929.0507976376|408.20512017947|0.519|0.352|0.18423|54|16|0.0019587388155092|0.065062799318279|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2025-04-06 09:09:27|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
2025-04-06 09:09:28|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|0.61384428813754|24|0.26882979239352|-0.4523|1|2|-0.54385|0.6751|-0.55825|20|-0.55825241182775|20|39.44|-0.05431|0.08071|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|4.5006668567657|0.444|0.333|0.55037|9|3|-0.0016367989417989|0.17874584656085|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.70739|2024-10-06
2025-04-06 09:09:29|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|-11.986369548606|1|1.5855452369782||0|0|0|7.06|-0.18934|27|-0.18933659145095|27|31.08|-0.08964|0.06942|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|83.45153559037|0.538|0.423|0.49827|26|9|0.0067185396039604|0.15081502475248|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2025-04-06 09:09:30|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-105.27916320455|17|6.7222213224964|0.1326|-1|1|0.13264|80.89|-0.09591|29|-0.095905149552922|29|37.96|0.02915|0.11203|0.021298145282849|0.12550415771597|97.590958406234|219.98940736245|647.11999511719|0.464|0.286|0.21486|28|8|0.0033425764596849|0.074686153846154|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2025-04-06 09:09:31|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
2025-04-06 09:09:32|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-19.294244954142|83|1.9514151245863|0.5165|-1|1|0.51648|11.88|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|2582.6086736807|0.5|0.333|0.22947|66|22|0.0032645334469536|0.081441942905837|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2025-04-06 09:09:34|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.97134996945426|10|0.15796049206045||0|0|-0.02537|0.5698|-0.38695|31|-0.38694532562476|31|39.85|-0.08085|0.17168|0.11449998436038|0.49147005038037|-4.4625884665699|785.6033299501|32.560001100813|0.5|0.294|0.40413|34|12|0.0056529545454545|0.14517875366569|24.569999694824|2021-02-14|-0.54074|2025-02-02|2.43678|2022-04-17
2025-04-06 09:09:36|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.4494328616329|21|0.37522314593173||0|0|0.10646|2.35|-0.59034|66|-0.59034266617032|66|37.22|-0.29874|0.0297|-0.27754271265165|-0.43998296304762|0.74188426746039|0.54611711160748|0.15793010111778|0.5|0.389|0.69755|18|7|0.0054516666666667|0.19747710144928|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2025-04-06 09:09:36|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-0.86673245508719|51|0.19376081949886|0.9319|-1|1|0.9319|0.2724|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|1.8159999450048|0.6|0.333|0.60909|15|7|0.0062174955595027|0.18873820603908|80|2014-11-02|-0.84851|2024-12-08|3|2014-08-03
2025-04-06 09:09:37|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
2025-04-06 09:09:38|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-0.54997297384599|50|0.11314115676039||0|0|0.84993|0.2161|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.0069152002334595|0.607|0.393|0.55749|56|22|0.0056507864122848|0.18521706375058|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2025-04-06 09:09:40|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
2025-04-06 09:09:41|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|4.926035951171|55|1.0139694115079|0.5779|1|2|0.5|5.46|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|20.036697387695|0.4|0.2|0.52221|5|1|-0.0011703883495146|0.16085941747573|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2025-04-06 09:09:41|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|8.5407585479123|5|1.2967724508851|-0.1015|1|1|-0.10151|10.71|0.14171|72|0.14171400748556|72|47|-0.09644|0.21385|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|14.461248165278|0.545|0.455|0.4366|11|5|0.0043036468330134|0.15607913627639|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2025-04-06 09:09:42|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|-7.3506387988065|24|0.69021294247225|0.2038|-1|1|0.20384|5.39|-0.57721|6|0.60325535687583|17|39.31|-0.11983|0.07071|-0.0054447391116132|0.10787336613223|-24.044277416209|131.27379752206|93.739128112793|0.528|0.361|0.49366|36|15|0.0060814534075104|0.16091801112656|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2025-04-06 09:09:43|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
2025-04-06 09:09:45|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.672896411422|1|1.6292987751971||0|0|0|4.24|-0.5|28|-0.28555432291048|20|25.88|-0.33936|-0.21419|-0.42964044306969|-0.28555432291048|17.740865175|71.445|13.546325477535|0.375|0.125|0.59918|8|3|-0.0011404830917874|0.1904706763285|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2025-04-06 09:09:46|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|0.42917299390903|9|0.38325969321982|-0.451|1|2|-0.7451|0.52|0.36301|16|0.36300802878353|16|61|0.29432|0.6876|0.36300802878353|0.36300802878353|136.301|136.301|2.4904214646885|0.333|0.333|0.45247|3|0|0.011904816753927|0.24177544502618|78.819999694824|2021-12-05|-0.65453|2021-12-19|4.7031|2025-02-09
2025-04-06 09:09:47|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-5.5563375664606|101|1.4029458467449||0|0|0.94159|1.34|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|6.0224720601285|0.5|0.333|0.43794|6|2|-0.0025965079365079|0.14859055555556|43.919998168945|2021-02-28|-0.60976|2025-02-16|1.27477|2022-07-17
2025-04-06 09:09:47|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-35.413942384855|6|4.3963140011284||0|0|0.26867|19.98|0.47519|27|0.47519155151036|27|31.83|0.05069|0.26214|0.20797241026264|0.13217349379978|158.27582897396|116.41609404|28.756474635723|0.5|0.333|0.46288|6|1|-0.00026433673469388|0.15591836734694|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.36077|2024-11-10
2025-04-06 09:09:48|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-31.585543079294|9|2.4868476930981||0|0|0.16788|24.09|-0.30758|28|-0.30758192269677|28|38.96|-0.00897|0.08745|0.0097635842010598|0.055871820823274|55.786988996485|135.47865602247|135.7183107188|0.44|0.34|0.23916|50|14|0.0017538752556237|0.077477520449898|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2025-04-06 09:09:51|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-13.175762746316|22|1.5002541851938||0|0|0.3402|8.01|0.15122|27|0.15122382511947|27|26.25|-0.17343|-0.04326|-0.12110760246084|-0.12205027697642|55.735602121229|63.21236007035|23.67720897233|0.5|0.375|0.38254|8|3|-0.0017495238095238|0.14361588744589|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2025-04-06 09:09:51|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.431807263285|1|0.57226911637188||0|0|0|3.33|-0.30976|6|-0.29188256793694|21|43.21|-0.10758|0.16036|0.13041597725275|0.38020377465247|-238.04226015391|699.58930483613|121.09090631658|0.658|0.395|0.42852|38|16|0.0058406333739342|0.13724538976857|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2025-04-06 09:09:52|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
2025-04-06 09:09:53|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|6.3064667555731|22|0.5727346205932|-0.0978|1|1|-0.09783|6.64|-0.12824|14|-0.040520685742075|33|35.6|-0.05817|-0.01064|-0.12824205463221|0|87.176|100|27.666666110357|0.2|0|0.32283|5|2|-0.0018815577889447|0.13747085427136|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2025-04-06 09:09:54|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-35.303476520056|51|2.3236586874306||0|0|0.22197|27.9|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|905.84416589723|0.63|0.391|0.21601|46|22|0.0021801535413571|0.069328543833581|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2025-04-06 09:09:56|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-13.564270658162|48|1.3233404826334||0|0|0.39085|10.38|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04876|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|3243.7501082663|0.485|0.294|0.22241|68|19|0.0028856076759062|0.070957859275053|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2025-04-06 09:09:57|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-5.4453999025072|82|0.50263330083573|0.3966|-1|1|0.39655|3.85|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|8.591831704177|0.5|0.5|0.43743|4|2|-0.0080185492227979|0.13909896373057|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2025-04-06 09:09:58|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-9.9177566386486|10|2.0543164248558||0|0|0.4569|4.41|3.64837|5|3.6483712152945|5|50.36|0.43435|0.88447|0.6505641058982|1.116614717173|-3831.1329802424|13410.674934284|3.8347824760105|0.595|0.357|0.4588|42|18|0.074638771186441|0.15265952448211|1449|2000-07-16|-0.72659|2024-06-09|152.14286|2024-10-13
2025-04-06 09:09:59|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
2025-04-06 09:10:00|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-7.3213976469086|4|0.8466273254693||0|0|-0.23425|6.27|-0.23176|11|-0.23176046168104|11|48.5|-0.01949|0.06962|-0.33022426304205|-0.36217491104243|28.599775121491|38.98126584|0.45434782470482|0.75|0.5|0.68893|4|2|-0.014891827411168|0.20183756345178|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.92932|2024-12-29
2025-04-06 09:10:03|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-6.5387992325909|46|0.49959975691263||0|0|0.19287|4.98|-0.19346|25|-0.19346405236906|25|86|0.33904|0.35483|-0.19346405236906|-0.19346405236906|80.654|80.654|8.3625121580438|0.5|0.5|0.24009|2|1|-0.0092375576036866|0.10001714285714|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2025-04-06 09:10:03|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
2025-04-06 09:10:04|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-23.283888829838|7|5.4554629369214||0|0|0.68062|5.95|-0.32207|25|-0.244957519333|10|28.38|-0.11612|0.03331|0.035376927694699|-0.2219362641873|78.21388611127|60.48474432|1.6026935513172|0.5|0.25|0.65711|8|3|-0.0066176394849785|0.21006420600858|937.74749755859|2021-01-24|-0.6706|2022-01-09|0.88126|2024-11-17
2025-04-06 09:10:05|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.0029532833694|43|0.15080108986293||0|0|0.66986|0.4556|-1.65269|2|-0.034682116374174|14|22.65|-0.27901|-0.09968|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|3.674193608736|0.6|0.45|0.47103|20|7|0.00016228282828283|0.14137414141414|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2025-04-06 09:10:06|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.04113755087128|206|0.011979183619042||0|0|0.99952|0.0054|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|0.2160000056028|0.5|0.25|0.44805|8|3|0.00045945205479451|0.18260614481409|19.14999961853|2021-02-07|-0.93109|2024-12-22|1.6|2015-06-07
2025-04-06 09:10:08|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|12.526689935362|6|1.9294930193914||0|0|-0.05295|15.56|0.03068|53|-0.28691626266236|14|26.87|-0.14926|-0.0151|-0.168252821535|-0.21344619331693|22.735310647349|36.251459968328|126.09400508276|0.467|0.267|0.39121|15|6|0.0042968382352941|0.12788397058824|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2025-04-06 09:10:09|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-9.6950720547916|3|1.1816906531414|0.1799|-1|1|0.17992|5.88|0.25569|15|0.25569177379914|15|37|0.11038|0.20367|0.19606152746436|0.32939148645994|246.99066590545|453.92570956837|25.676856822665|0.615|0.385|0.3491|26|14|0.0027836825726141|0.12130044605809|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2025-04-06 09:10:10|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|-18.2310469556|8|1.1525863079243||0|0|-0.13324|15.99|0.16047|56|0.16047382014137|56|47|-0.00835|0.05029|-0.035816048626204|-0.0086904161835476|86.814638792626|95.40804105|109.14675895891|0.5|0.333|0.21833|6|2|0.0020856747404844|0.084038062283737|19.219999313354|2024-08-04|-0.41667|2020-03-15|0.31714|2020-03-22
2025-04-06 09:10:10|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-6.67800254563|20|1.029334131014|0.6298|-1|1|0.62984|3.25|0.4932|120|0.49319720443679|120|104.5|0.68648|0.71736|0.49319720443679|0.49319720443679|149.32|149.32|6.6462165615272|0.5|0.5|0.6576|2|2|-0.0032131578947368|0.19129385964912|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2025-04-06 09:10:11|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-193.8846789333|17|16.467379278646|-0.0468|-1|1|-0.04681|171.3|0.22461|41|0.2246113102022|41|37.7|-0.07031|0.10658|0.11892502625192|0.4858102838977|37.333917629203|265.490623639|1702.7832595089|0.6|0.4|0.33455|10|5|0.011163409669211|0.12545702290076|219.33999633789|2024-07-28|-0.27726|2019-09-29|0.71088|2021-12-05
2025-04-06 09:10:13|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-21.405229895421|111|1.3326354042607|0.3308|-1|1|0.33079|18|-0.33587|9|-0.17818616401164|13|27.06|-0.07002|0.05111|0.031276702303667|0.17962557465211|57.634229029675|150.91197326488|918.36732906483|0.5|0.333|0.2861|18|8|0.0057775041876047|0.086927604690117|38.742000579834|2022-11-20|-0.34995|2019-03-10|0.24754|2018-03-11
2025-04-06 09:10:14|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.017109946474727|208|0.0051029839431771|1|-1|1|0.99999|0.003|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.0027075811764|0.5|0.333|0.52386|6|2|0.089001205128205|0.24517748717949|736|2021-02-07|-0.99323|2024-07-21|29|2025-04-06
2025-04-06 09:10:15|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|-1.8020907977619|5|0.19069692622946||0|0|0|1.19|-0.46637|24|-0.46636769190931|24|39.4|0.65032|0.87543|1.3403154636546|1.976889169592|14685.344673369|4842.062814669|8.4757839063655|0.533|0.333|0.3658|30|10|0.0023808853288364|0.12676045531197|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2025-04-06 09:10:16|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|-18.645704619072|2|2.1435681554947|0.0785|-1|1|0.07853|11.03|0.66946|63|0.66945608642391|63|37.22|-0.10442|0.1207|0.010361783159802|0.093485710746943|46.623760035879|112.79741442894|36.766665776571|0.444|0.278|0.47332|18|5|0.00483478390462|0.17082272727273|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2025-04-06 09:10:17|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.023621350836315|173|0.0077237836098301||0|0|1|0.0004|||0.66945608642391|63|17.5|-0.38576|-0.28533|0|0|100|100|5.2596974345825E-5|0|0|0.41808|2|0|0.19358516908213|0.43305743961353|1084.8000488281|2021-10-03|-0.98625|2024-10-27|26.5|2025-01-19
2025-04-06 09:10:18|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
2025-04-06 09:10:19|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2769146319761|63|0.72816846126658|-0.8881|1|1|-0.88807|2.95|0.89844|70|0.69453807629038|12|45.19|0.14939|0.39366|0.4324299600962|0.35509770186441|2499.0285303175|263.75786317401|0.12291666865349|0.714|0.476|0.50603|21|12|0.0014593076162216|0.17001128585559|2239.5|2015-11-15|-0.75|2005-11-13|1.02055|2025-04-06
2025-04-06 09:10:20|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-28.945467208498|13|1.6950947992883|-0.113|-1|1|-0.11295|26.21|-0.06026|35|-0.060255397488495|35|29.95|-0.06538|-0.01691|-0.043229532175776|0.0023018060258171|39.130362797459|91.88537687694|189.10533718409|0.8|0.5|0.19908|20|10|0.0020020130932897|0.06651759410802|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2025-04-06 09:10:21|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-5.7786662025109|2|0.78455537699512|0.1041|-1|1|0.10411|3.27|-0.33567|11|-0.33567046230721|11|32.89|0.00225|0.11661|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|26.759410061139|0.5|0.361|0.31135|36|14|0.0021879156118143|0.10491838818565|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2025-04-06 09:10:22|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-24.206996586415|1|2.1256655542362||1|0|0|17.15|0.09027|28|0.090273370477928|28|47.29|0.08922|0.22239|0.28117839608896|0.51865041241966|324.29463092503|2380.206096628|267.96874004649|0.524|0.333|0.34517|42|18|0.0040833484390735|0.11690873111782|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2025-04-06 09:10:24|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|3.5012446845794|95|0.68696099082882|2.1835|1|1|2.18354|5.03|||0.090273370477928|28|111|0.86473|0.86944|0|0|100|100|43.065069164248|0|0|0.78532|1|1|0.0016885853658537|0.17035892682927|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2025-04-06 09:10:25|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-2.8334186591564|60|0.24447289830638|0.5444|-1|1|0.54442|2|-0.25146|21|-0.2514579967102|21|43.83|-0.24938|-0.04241|-0.17236639557214|-0.22070980719106|0.058173548955531|2.2815367022467|0.021929824561403|0.708|0.458|0.5215|24|13|0.0010896849684968|0.17205822682268|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2025-04-06 09:10:26|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-78.604400171985|11|5.9581335432494|0.1788|-1|1|0.17882|57.77|0.21136|52|0.21135704132454|52|37.54|-0.0568|0.29507|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|924.32000732422|0.561|0.415|0.31539|41|14|0.0077721755971595|0.11797040025823|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2025-04-06 09:10:27|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|-2.1816830539399|21|0.22900491665881||0|0|0.17284|1.34|-0.39252|46|-0.075859521000505|14|40.1|-0.23713|0.10845|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|6.9610391344343|0.6|0.4|0.5297|10|3|0.0067659144893112|0.17052033254157|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2025-04-06 09:10:28|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-44.664289222511|15|2.0587642274383|-0.0251|-1|1|-0.02508|41.28|-0.11358|22|-0.11358132979859|22|37.75|-0.05168|-0.01498|-0.034986896991087|-0.0025295558164064|71.212672238228|95.857819857184|251.67661080367|0.667|0.417|0.1738|12|7|0.0026902141327623|0.057259571734475|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2025-04-06 09:10:30|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|-28.063468824991|3|4.1394894557424||0|0|0.17847|14.96|0.26899|28|0.26898944950464|28|54.5|0.92312|1.35467|0.17688599240598|0.085463223712862|155.6282833949|114.45528406|787.36843294054|0.375|0.25|0.50193|8|3|0.019469908675799|0.19164424657534|34.779998779297|2025-02-16|-0.78166|2016-04-03|4.4|2016-04-10
2025-04-06 09:10:31|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-7.6913568443974|5|0.84378558618892||0|0|0.1964|4.91|-0.22763|16|-0.22762586883424|16|31.97|0.00799|0.13132|0.095393317986549|0.15450048118284|102.69314168323|150.59634617263|90.925921494415|0.6|0.433|0.26657|30|11|0.0025282450674974|0.094671339563863|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2025-04-06 09:10:31|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
2025-04-06 09:10:32|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-4.5506048699016|5|0.5193682677148|0.247|-1|1|0.24699|2.5|0.22583|16|0.22582778031799|16|33.74|-0.00395|0.09452|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|91.844236107978|0.519|0.333|0.31397|54|22|0.0036816265060241|0.11422417305586|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2025-04-06 09:10:33|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-46.112229314667|13|2.7186692140169||0|0|0.04522|35.68|0.82256|92|0.82256485825496|92|64|0.28054|0.35663|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|246.0689676219|0.375|0.375|0.21171|8|2|0.0028722709923664|0.065883530534351|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2025-04-06 09:10:35|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-20.150697250922|7|2.9727157022422|0.2292|-1|1|0.2292|11.3|-0.4368|13|-0.43680370877081|13|24.22|-0.21572|0.33827|0.43189149276499|0.94450744031994|-227.43081674717|626.91815837324|171.99391012919|0.556|0.37|0.6811|27|11|0.021866166666667|0.23473745454545|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2025-04-06 09:10:36|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-76.276584545159|5|5.2221952807187|0.1055|-1|1|0.10549|57.83|0.39486|65|0.3948580847186|65|37.21|0.109|0.20099|0.11478155318922|0.3800438281097|40.497275287918|272.04342452349|2007.9860948992|0.571|0.321|0.26373|28|12|0.0045478011472275|0.081465028680688|88.459999084473|2024-12-01|-0.28551|2015-10-18|0.36945|2020-04-12
2025-04-06 09:10:37|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|5.0864012084468|23|0.98949438131922|0.45|1|2|0.02645|6.015|-1.33466|17|0.80091149894703|51|33.76|-0.27204|0.10014|-0.33452171476753|0.13716973139476|27.380232183022|86.180204819756|150.37499666214|0.56|0.32|0.45256|25|10|0.014830715935335|0.17967125866051|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2025-04-06 09:10:38|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-1.4484525770896|86|0.30948418878694|0.9291|-1|1|0.92912|0.499|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|8.3166668812433|0.625|0.438|0.38653|16|6|0.0039139165818922|0.14934812817904|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2025-04-06 09:10:39|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.070082288963916|173|0.022910762995702|1|-1|1|1|0.0006|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.00014493699834942|0.692|0.5|0.4887|26|11|0.27017898348158|0.23919194409149|2568.9982910156|2013-10-27|-0.9725|2024-07-28|171.19999|2025-01-05
2025-04-06 09:10:40|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.4991111654631|46|0.30433495908106||0|0|0.16162|1.66|-0.03963|16|-0.039626775215376|16|39.69|-0.01096|0.12578|0.21974441844981|0.22427612403199|79.389047340009|79.789893842111|2.4269004818565|0.538|0.346|0.44664|26|8|0.0044043546889508|0.15751424326834|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2025-04-06 09:10:41|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-380.98792411506|7|23.687559441186|0.0416|-1|1|0.04163|324.34|-0.12304|47|0.63099050176401|62|46.54|0.07751|0.13689|0.15961327218024|0.36773083770864|225.31347611961|593.07339119927|3719.4952569469|0.5|0.308|0.19992|26|10|0.0038784210526316|0.063981274671053|443.1748046875|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2025-04-06 09:10:42|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
2025-04-06 09:10:43|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
2025-04-06 09:10:44|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-1.3990839895876|103|0.30279466351773||0|0|0.98078|0.2826|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|2.9468194067052|0.5|0.5|0.44774|4|1|-0.0055211627906977|0.16407724252492|66.400001525879|2021-04-18|-0.59629|2025-04-06|0.39608|2020-07-12
2025-04-06 09:10:46|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.5716037452798|3|0.55636786423065||0|0|0.08571|5.76|-0.1151|9|-0.11510189016803|9|52.3|0.01253|0.04983|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|70.329676727679|0.5|0.3|0.17654|20|7|0.0003925858778626|0.057484007633588|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2025-04-06 09:10:47|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|12.981085543604|46|2.8213758488221|0.3263|1|1|0.3263|15.08|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|365.1331599478|0.467|0.2|0.50692|15|7|0.010412915766739|0.17891155507559|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2025-04-06 09:10:47|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-5.7744735602997|6|0.65565785184376|0.1737|-1|1|0.17372|3.71|-0.36312|16|-0.36312061707191|16|31.33|-0.04946|0.01743|-0.072848326653899|-0.20834813672591|63.291409386671|47.457285934594|19.776119365048|0.667|0.5|0.42407|6|3|-0.0044932642487047|0.12978953367876|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.37965|2024-11-10
2025-04-06 09:10:48|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-15.815025996535|1|1.0750087735949||0|0|0|12.13|0.17112|60|-0.19705097312492|28|42.25|-0.06229|0.05168|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|110.77625868246|0.5|0.333|0.2887|12|5|0.0021512426035503|0.091850690335306|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2025-04-06 09:10:49|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.0623658912002|40|0.14238863245046||0|0|0.56059|0.5976|0.07087|45|0.070866169078949|45|48.15|-0.00051|0.14677|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|50.430380765555|0.5|0.3|0.40453|20|7|0.0035057784431138|0.1359500499002|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2025-04-06 09:10:51|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|31.415987628258|5|3.4350334234365|-0.0742|1|1|-0.07416|38.7|0.6785|101|0.67850375730507|101|50.21|0.18121|0.33045|0.32563991079633|0.47664116572335|484.33068962388|868.79648510748|365.09433368127|0.579|0.421|0.31274|19|10|0.0043605636743215|0.10745441544885|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2025-04-06 09:10:52|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|0.68988111490888|45|0.12017803247428||0|0|-0.54222|0.7828|-0.57083|7|-0.33659284171291|15|28.72|-0.24302|-0.02989|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.52186667919159|0.442|0.326|0.48971|43|10|0.0025321970289289|0.16258441751368|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2025-04-06 09:10:52|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
2025-04-06 09:10:53|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-2.5896195175166|1|0.36987318601593||1|0|0|1.22|-0.50607|19|-0.50607286863204|19|39.33|-0.04097|0.20607|-0.021207903316843|0.22352526026628|49.411227637027|96.47045616|4.9856970283788|0.667|0.333|0.53927|6|3|-0.00097194915254238|0.20016881355932|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2025-04-06 09:10:54|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|62.381114569757|70|4.8145647716681|0.3424|1|2|0.30101|63.06|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2563.4146502206|0.488|0.341|0.14657|41|14|0.0027751272727273|0.054928448484848|79.790000915527|2024-12-01|-0.32718|2011-03-27|0.2805|2001-04-01
2025-04-06 09:10:56|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-39.381596793429|55|4.6438656613879|0.6382|-1|1|0.63819|24.35|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|314.19355330929|0.75|0.442|0.23835|52|30|0.0021562434782609|0.074474179710145|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2025-04-06 09:10:58|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|5.027265327139|58|0.85537108206543|0.2128|1|2|-0.06514|5.31|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|20.823529187371|0.632|0.474|0.47258|19|5|0.015102113144759|0.12875773710483|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2025-04-06 09:10:59|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0023778318620389|175|0.00079077728738795|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|0.44347375886525|0.26458933806147|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2025-04-06 09:10:59|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-2.3602498943123|109|0.65431713893764||0|0|0.92478|1.885|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|14.726562206051|0.75|0.438|0.30013|16|10|0.0038331497418244|0.14782993115318|104.16999816895|2015-08-09|-0.77218|2024-10-06|1.14205|2025-04-06
2025-04-06 09:11:00|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|-21.323226206644|5|1.7944088754202|0.1603|-1|1|0.16031|15.19|0.21165|42|0.21165437259346|42|46.75|0.07757|0.15245|0.10498103783825|0.25789468500216|150.81150224337|198.77747050307|156.75954838155|0.625|0.375|0.2277|8|4|0.0045595767195767|0.085536507936508|23.010000228882|2025-02-23|-0.54103|2020-03-15|0.56154|2020-04-12
2025-04-06 09:11:02|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-19.337398831642|44|1.9116476494481||0|0|0.2187|14.04|-0.11215|39|-0.11215417408269|39|37.5|-0.07618|0.00623|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|41.306264397002|0.5|0.5|0.34145|4|1|-0.00061813471502591|0.13525471502591|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2025-04-06 09:11:03|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
2025-04-06 09:11:03|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-166.37333881248|4|12.211113649569|0.0127|-1|1|0.01267|134.83|-0.18903|7|-0.18902548813128|7|31.6|-1.22487|2.12698|1.4869745085424|6.8550369685358|-620035.61173158|75344.305590303|247.94041776897|0.55|0.3|0.33445|60|29|0.17892210110584|0.10115346498157|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2025-04-06 09:11:04|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-1.5933311638347|214|0.27019291897762|0.9871|-1|1|0.98709|0.8842|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|2.6526024604821|0.617|0.468|0.4436|47|14|0.092245511111111|0.16737987777778|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2025-04-06 09:11:05|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-1.9047583198341|3|0.37220277904777||0|0|0.2999|0.7001|-0.29487|11|-0.29487241309291|11|28.14|-0.18522|0.07134|0.049233435743162|0.16956252231922|27.189148392889|148.13666077208|35.358585753984|0.714|0.429|0.61212|14|6|0.0091524747474747|0.22725143939394|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2025-04-06 09:11:07|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.0340054499551|35|0.43920646848381|0.2157|-1|1|0.21569|2.8|-0.35907|19|-0.35906645902706|19|40.07|0.11763|0.18407|0.25230842049424|0.38994886907565|130.91496637414|119.27637005009|50.909090042114|0.643|0.357|0.38154|14|9|0.0022017983193277|0.12456321008403|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2025-04-06 09:11:08|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-1.2140146617116|4|0.22263438913627|-0.0244|-1|1|-0.02441|0.5204|-0.69398|22|-0.69397588769451|22|38.03|0.13062|0.33241|0.33439051318434|0.41555408237128|628.4912908803|322.33709657857|1.7581080438883|0.594|0.406|0.32078|32|15|0.00099509016393443|0.10767151639344|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2025-04-06 09:11:09|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-28.985474921996|13|1.96015845992||0|0|0.11743|21.57|0.12224|56|0.1222387321638|56|44.58|0.04857|0.11858|0.042119614972395|0.053473952157772|106.50916969393|108.09272816149|144.86231831752|0.5|0.417|0.20766|12|4|0.0020629616087751|0.075796946983547|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2025-04-06 09:11:10|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|6.8113963505171|17|0.5695345434698|6.6282|1|2|1.89153|8.53|-0.25051|8|-0.25050843269377|8|35.82|-0.09616|0.12053|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|46.945512917747|0.471|0.412|0.35925|17|6|0.006490944|0.135760944|58.040000915527|2015-08-09|-0.74838|2016-01-03|2.54567|2024-12-15
2025-04-06 09:11:11|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|17.539364633853|6|2.3926347214767||0|0|-0.15925|21.17|-0.35668|9|-0.27782105389247|4|20.41|-0.11922|0.00354|-0.023508933672388|0.08757103555315|10.353728201317|60.468735251442|205.53397751718|0.63|0.407|0.39172|27|13|0.0055318525179856|0.13087212230216|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2025-04-06 09:11:13|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-17.82161099162|13|1.2505369399861|0.1011|-1|1|0.10114|13.42|-0.15443|19|-0.16771155626101|13|35.1|-0.07933|-0.00684|-0.0096010444599213|0.10864622917402|86.761729138076|115.272165|87.029831451981|0.5|0.2|0.16671|10|5|0.00030578512396694|0.056961184573003|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2025-04-06 09:11:14|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
2025-04-06 09:11:15|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
2025-04-06 09:11:16|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|-66.516329913358|21|10.920443584197||0|0|0.63607|31.6|||0.19661455544216|10|115.5|1.03014|1.3067|0|0|100|100|120.84130341278|0|0|0.29945|2|0|0.0061819920318725|0.11713585657371|121.05500030518|2024-09-22|-0.54506|2025-04-06|1.1069|2022-10-30
2025-04-06 09:11:16|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-12.558700879547|13|0.77540026775115|0.0977|-1|1|0.09767|10.44|-0.03664|43|-0.036644177303232|43|49.56|-0.04363|0.12603|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1670.3999328613|0.531|0.375|0.35313|32|13|0.0086306821026283|0.12786696495619|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2025-04-06 09:11:18|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
2025-04-06 09:11:20|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.535002659294|1|0.80831252199473||1|0|0|6.83|0.05728|44|0.057275523742135|44|45.06|0.20843|0.42034|0.38162285033485|0.65332527737484|-1661.5369892115|6296.6666566347|105.07692190317|0.667|0.444|0.4438|36|15|0.0065804808877928|0.15072848951911|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2025-04-06 09:11:21|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|-11.778802897032|2|1.7579342608638||0|0|0.13598|6.1|-0.32634|22|-0.32633585389709|22|20.5|-0.41094|-0.27203|-0.22648009682757|-0.29727931196977|16.248309106949|31.545466742046|29.103054251331|0.6|0.3|0.58555|10|5|0.0026627669902913|0.18173038834951|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2025-04-06 09:11:22|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-43.651063854991|1|3.4565213307734||0|0|0|31.64|-0.17829|29|0.017671172499367|23|42.75|0.07241|0.17725|0.20303461182492|0.25751020974897|253.4509970895|308.44336455623|109.1034461712|0.5|0.438|0.28481|16|6|0.0020716666666667|0.088190029239766|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.42269|2024-11-03
2025-04-06 09:11:23|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-33.904036259046|21|2.1041963320636||0|0|0.00588|27.06|0.04108|48|0.041076654224069|48|37.75|-0.02985|0.08018|0.1657457504276|0.15153455910044|295.58585039436|233.62407359539|240.53332858615|0.5|0.438|0.23248|16|4|0.0031949198717949|0.07531032051282|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2025-04-06 09:11:25|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.1184578661972|24|0.2256353676634|0.1481|1|1|0.14815|1.24|-0.39416|20|-0.39416059823224|20|25.91|-0.31737|-0.12222|-0.37427475016375|-0.37264130274286|4.1398912669552|6.7036259909243|5.1969823043457|0.545|0.455|0.5658|11|5|0.0007302922077922|0.18559980519481|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2025-04-06 09:11:26|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
2025-04-06 09:11:27|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|19.46235260818|6|3.1552943663191|-0.1091|1|2|-0.1942|21.66|-0.56098|17|0.84448416552198|48|31.64|0.05528|0.25796|0.18673426585|0.6327725578947|27.069171811335|421.56353290068|119.5364174626|0.727|0.364|0.49059|11|5|0.0063463172804533|0.1462411898017|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2025-04-06 09:11:28|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
2025-04-06 09:11:28|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
2025-04-06 09:11:30|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-28.984098902121|44|3.8138661354036||0|0|0.68757|13.95|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|3.7101063322514|0.643|0.357|0.4258|14|6|0.00034657060518732|0.13696959654179|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2025-04-06 09:11:31|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|6.6028597558293|32|0.71918031377958||0|0|0.1044|6.77|-0.15584|13|-0.15583873459803|13|32.18|-0.0189|0.07043|0.0428651660842|0.11594583215059|77.058202883024|339.19521208976|319.33963898027|0.561|0.404|0.23397|57|18|0.0020685951742627|0.07502946380697|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2025-04-06 09:11:32|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|6.8652245200834|22|1.0934346809209|-0.0361|1|1|-0.03607|7.75|-0.70109|13|-0.70108505210978|13|37|-0.34036|0.03592|-0.46643248440355|-0.46643248440355|22.96286402|22.96286402|30.356442583466|0.4|0.4|0.43216|5|1|0.0004526213592233|0.14319349514563|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.68201|2024-11-10
2025-04-06 09:11:33|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
2025-04-06 09:11:34|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
2025-04-06 09:11:36|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|-48.24799795054|7|3.4109995202971|0.2129|-1|1|0.21288|36.05|-0.2594|14|0.0063401200303543|25|30.8|0.01981|0.07872|0.0078942400452019|0.05514072348391|44.579397301555|207.75506783154|1453.6289903146|0.566|0.382|0.18867|76|33|0.002555513421389|0.069376868342565|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2025-04-06 09:11:37|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|105.20926627453|2|6.1623282136645|0.0307|1|1|0.03075|123.03|0.39318|85|0.39317781608244|85|42.95|0.0776|0.15209|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|10338.654862477|0.561|0.341|0.25937|41|20|0.0041814699205448|0.084097236095346|133.63999938965|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2025-04-06 09:11:38|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|9.9086771459515|8|1.6630412882298|-0.2748|1|1|-0.27476|10.69|-0.1561|13|-0.15609760733421|13|28.15|-0.11329|0.04498|-0.068221075864656|-0.059051823657153|37.098409643097|75.09926836445|91.680958149892|0.538|0.308|0.47535|13|7|0.0064213404825737|0.15741195710456|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2025-04-06 09:11:39|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-1.2303632925482|81|0.23345443045203|0.9021|-1|1|0.90213|0.4003|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|4.5180588222251|0.577|0.346|0.36122|26|11|0.00059397163120568|0.11572617809299|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2025-04-06 09:11:40|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|95.771614784856|69|9.6798074656545|0.5618|1|2|0.4784|99.57|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|165.94999949137|0.41|0.231|0.32263|39|13|0.0033943272267846|0.1117930953885|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2025-04-06 09:11:42|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-64.095505741005|16|3.7093356539026|0.1403|-1|1|0.14025|51.86|-0.08886|6|-0.088857808056784|6|35.79|-0.00553|0.0578|0.033057725494152|0.099548078982228|58.595663821085|156.746889|334.58064909904|0.571|0.405|0.20692|42|18|0.0018802371541502|0.065508708827405|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2025-04-06 09:11:43|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-11.539625132233|5|0.89408129923402||0|0|-0.01268|9.58|-0.13843|36|-0.13843347608918|36|32|-0.15163|-0.09389|-0.21517696488139|-0.17306131773163|47.824412070075|68.26305267|55.568445770836|0.5|0.333|0.28319|6|2|-0.00091535714285714|0.10436290816327|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2025-04-06 09:11:44|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-3.8603583339962|22|0.52345279071441||0|0|0.45626|2.3|-0.23784|31|-0.23783786059413|31|43.25|0.08646|0.17166|-0.10306770732191|-0.28558558991826|64.121857621018|50.81092072|7.0336388338039|0.75|0.5|0.57036|4|3|-0.0058566494845361|0.18009974226804|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2025-04-06 09:11:44|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|-13.36727860443|6|1.3726067853678|-0.0835|-1|1|-0.08351|10.25|-0.50729|37|-0.50729168425831|37|34|-0.22359|-0.12292|-0.19182691672462|-0.12346350396906|4.0829195017893|23.574954296584|73.214285714286|0.75|0.5|0.44762|12|8|0.0046674092009685|0.13838728813559|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2025-04-06 09:11:45|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-45.358340115136|16|3.8344465397418|0.2892|-1|1|0.28915|31.32|0.34969|36|0.34969048421577|36|42.17|-0.34553|-0.09784|0.035315969793185|0.035315969793185|97.30455086|97.30455086|110.63228642057|0.333|0.333|0.37682|6|1|0.0040875746268657|0.13652921641791|62.400001525879|2024-11-17|-0.33464|2023-10-29|0.3433|2023-01-15
2025-04-06 09:11:47|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|75.264627848368|47|7.8215705408249||0|0|0.77627|79.79|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|505.64006505534|0.778|0.444|0.24131|9|5|0.0065933428571429|0.090053685714286|102.25|2025-03-09|-0.31583|2020-03-22|0.42167|2020-04-12
2025-04-06 09:11:48|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-14.258127722709|1|1.1402092091138||0|0|0|10.07|0.22947|35|-0.22093520963202|20|40.75|-0.05255|0.05283|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|91.3793037797|0.438|0.25|0.23883|16|6|0.0012589570552147|0.077718450920245|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2025-04-06 09:11:48|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-4.9613352375786|44|0.87461175380683||0|0|0.77477|2.16|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|4.9303812328743|0.45|0.4|0.52096|20|5|0.0058610975609756|0.20234091463415|50.819999694824|2003-05-11|-0.59592|2025-03-16|1.31461|2003-12-28
2025-04-06 09:11:49|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|-0.47978326284732|44|0.12712775412151|0.9552|-1|1|0.95523|0.094|0.26168|35|-0.081216792059446|24|44.14|0.52693|2.70188|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.0019583332662781|0.5|0.286|0.59395|28|13|0.028148154808444|0.22079163408913|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2025-04-06 09:11:50|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.4537323758721|22|0.18410907272369|-0.3108|-1|1|-0.31081|0.97|-0.38333|14|-0.38333334989018|14|59.31|0.17901|0.36005|0.08382444224452|0.085033091285512|75.525554708033|77.316156680837|1.0777778095669|0.5|0.313|0.57371|16|8|0.007310206185567|0.18717417525773|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2025-04-06 09:11:52|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.2058797863554|12|0.31362660022018|0.373|-1|1|0.37297|1.16|-0.316|27|-0.31599838339817|27|45.75|-0.03117|0.04366|-0.31599838339817|-0.31599838339817|68.4|68.4|6.6551918893366|0.25|0.25|0.58231|4|1|-0.0089814948453608|0.16439551546392|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.36866|2024-07-14
2025-04-06 09:11:53|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|11.764048755592|106|0.12553538667378||0|0|0.67552|11.98|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|64.756754282359|0.714|0.286|0.41699|7|4|0.0059985333333333|0.12507429333333|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2025-04-06 09:11:54|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|-35.018239333166|10|2.6488133516356|0.2037|-1|1|0.20372|25.68|-0.13839|23|-0.13839167146519|23|41.75|-0.02119|0.05556|0.034386476160667|0.075653217063401|126.96927332091|313.99253779348|1019.0476388708|0.607|0.411|0.22921|56|22|0.0024575543246698|0.074074490839369|41.470001220703|2024-10-20|-0.3047|2008-11-09|0.49934|2008-11-30
2025-04-06 09:11:56|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
2025-04-06 09:11:56|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-1.5604478091589|53|0.24616594018509||0|0|0.82944|0.7675|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|4.7028186131285|0.5|0.125|0.54481|8|4|-0.0094006735751295|0.17187689119171|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2025-04-06 09:11:58|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
2025-04-06 09:11:59|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|-12.359862331953|2|0.72662067559231||0|0|0.04961|9.77|-0.13975|71|-0.13974896258987|71|21.87|-0.06338|0.04148|-0.045557318450122|-0.01301823596845|38.470581802202|73.482553183495|195.77197695703|0.5|0.333|0.16642|30|10|0.0025701369863014|0.059189284627093|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2025-04-06 09:12:00|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-16.783658633587|4|0.75288617940665||0|0|0.06111|13.98|0.07488|44|0.074878805661924|44|46.92|-0.00162|0.04429|0.037305034359874|0.10312398138953|144.88445270008|204.3869462842|91.672128145812|0.625|0.333|0.14928|24|11|0.0011457927369353|0.056407635075288|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2025-04-06 09:12:01|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-3.2622975823672|104|0.43993250917698||0|0|0.84339|1.79|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|10.228571210589|0.625|0.375|0.56186|16|7|0.0030369961489089|0.18916731707317|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2025-04-06 09:12:02|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|-2.2989988129301|10|0.32299960987313||0|0|0.31285|1.23|0.06312|59|0.063115616632606|59|50.42|0.35782|0.61842|0.7044693856812|0.71687603287214|803.99798817584|489.51437384369|8.723404154584|0.5|0.417|0.46121|12|4|0.0029608143322476|0.15774923452769|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2025-04-06 09:12:04|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.868568667893|14|1.5444815408309|0.1822|-1|1|0.18218|16.61|-0.02313|28|-0.023130611903737|28|29.83|-0.04639|0.02701|-0.06874272170714|-0.031182579146169|74.342481854949|90.81883487863|69.966304846216|0.667|0.5|0.22422|6|3|-0.0002428125|0.084458541666667|29|2021-09-12|-0.16997|2023-08-06|0.17689|2025-03-09
2025-04-06 09:12:04|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
2025-04-06 09:12:05|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-0.61901886583487|83|0.11633962085221||0|0|0.96066|0.1916|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|0.2020947783406|0.563|0.313|0.68143|16|6|0.003681323024055|0.19960384879725|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2025-04-06 09:12:06|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.9678566894703|13|1.1175052112237||0|0|0.16685|7.44|-0.17191|20|-0.17190526929482|20|41.94|0.10359|0.23006|0.33556554577458|0.43437673022764|427.34491954458|153.07663255446|16.83257902443|0.611|0.278|0.26788|18|7|0.00030406779661017|0.087825293350717|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2025-04-06 09:12:07|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-3.26748460844|1|0.46149488394406||1|0|0|1.75|-0.07407|24|-0.074074067065888|24|33.9|-0.07081|0.05491|0.0164331380549|0.07717832590448|-1.6632967342018|38.489974584459|4.375|0.645|0.371|0.45229|62|29|0.0040886393910561|0.15054576117983|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2025-04-06 09:12:09|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-86.937326766031|16|6.1678588711478|0.1056|-1|1|0.10562|69.14|0.13103|57|0.13103467670811|57|41.28|0.04071|0.16118|0.057205159380141|0.20085863932931|13.505737282873|607.06555432302|1843.7333170573|0.543|0.391|0.34266|46|17|0.0049351201671891|0.10308717345873|106.98999786377|2024-09-22|-0.36893|2008-11-23|0.90769|2008-11-30
2025-04-06 09:12:10|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|-62.514884527904|1|3.7291283794187||1|0|0|49.92|0.01546|27|0.015459689257367|27|46.58|0.05623|0.22144|0.24487879126487|0.47147628879026|215.86724180164|469.47256004878|567.27269416998|0.583|0.417|0.28376|12|4|0.005404740608229|0.09943427549195|63.290000915527|2025-02-09|-0.39258|2016-10-09|0.30645|2022-02-06
2025-04-06 09:12:11|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
2025-04-06 09:12:12|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.2460328619868|99|0.23701094525359|0.8032|-1|1|0.80324|1.52|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|1.7935103019782|0.643|0.429|0.52172|14|7|0.0024123605150215|0.16798220314735|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2025-04-06 09:12:13|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|73.234398670511|5|9.8734207693672|-0.145|1|1|-0.14501|90.92|-0.21531|17|0.15848009286588|27|46|0.53332|0.79103|1.0053754610725|1.7705794762163|1909.5517475177|2161.8748751957|1413.9968988527|0.636|0.364|0.3432|11|6|0.0091571176470588|0.11713211764706|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2025-04-06 09:12:15|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|-70.710118950861|17|4.9296618697852||0|0|0.0995|57.83|0.26045|53|0.26045142804818|53|41.45|0.09809|0.38759|0.26510245339356|0.46061703581092|53.52146156343|147.7450650682|42.555855060142|0.5|0.364|0.47865|22|7|0.0069083943965517|0.15402370689655|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2025-04-06 09:12:15|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
2025-04-06 09:12:16|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
2025-04-06 09:12:18|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-7.321958568954|3|0.9231528531391||0|0|0.28319|4.05|0.08177|65|0.081774553950257|65|26.21|-0.03412|0.08265|-0.15797376223014|-0.075423222910604|24.180534303732|62.233039296111|42.408378113584|0.5|0.357|0.33887|14|4|0.0016286991869919|0.10980951219512|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2025-04-06 09:12:19|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
2025-04-06 09:12:21|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
2025-04-06 09:12:22|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-12.578849744143|13|1.2396165368763||0|0|0.10237|8.33|2.81464|85|2.8146390187039|85|102|1.53933|1.98568|2.8146390187039|2.8146390187039|381.464|381.464|48.37398522569|0.5|0.5|0.86734|2|0|0.0041464814814815|0.16090064814815|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2025-04-06 09:12:23|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-24.414486741345|49|1.8248290536539||0|0|0.34727|18.74|-0.10337|23|-0.10337261289459|23|35.66|0.00271|0.0861|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|3346.4285163094|0.609|0.391|0.22329|64|25|0.0028811373390558|0.077168957081545|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2025-04-06 09:12:24|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-64.60188422245|35|4.5412284057744||0|0|0.32498|48.46|-0.13693|36|-0.13693194695672|36|25.7|-0.02943|0.03446|0.020651453626782|0.073582813445927|97.618446038024|733.23507001219|3785.9375130967|0.589|0.433|0.14857|90|31|0.0023651171708564|0.050308155091606|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2025-04-06 09:12:25|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|-31.979580462136|3|4.8898600141731|0.5125|-1|1|0.51249|11.51|1.53055|65|1.5305467099054|65|34.67|0.02696|0.09063|0.0096808305150039|0.56063418648591|30.325085781736|149.4846496|38.366667429606|0.667|0.333|0.52083|6|5|0.0017974285714286|0.17213185714286|40.490001678467|2021-04-04|-0.50537|2025-04-06|0.50186|2024-09-22
2025-04-06 09:12:27|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
2025-04-06 09:12:27|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-0.58665495851067|28|0.13746815336554|0.8356|-1|1|0.83557|0.1891|-0.48063|29|-0.48062507187445|29|39.23|-0.2751|-0.05305|-0.085933476702748|-0.047213936718231|0.008112409242907|5.8275344831955|0.0025213332970937|0.591|0.386|0.60489|44|21|0.0028623844837422|0.19161227609812|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2025-04-06 09:12:28|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|29.092823901086|8|3.6200608401367|-0.0873|1|2|-0.18963|33.76|-0.32254|18|-0.14004427184333|15|30.76|-0.19053|-0.06405|-0.13344182158594|-0.1064278421417|27.666897882823|40.839160810709|78.511624003565|0.471|0.412|0.29618|17|4|0.0018357358490566|0.10101494339623|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.45919|2025-02-16
2025-04-06 09:12:29|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-74.786699132445|1|6.6518331621498||1|0|0|50.95|0.28443|33|0.28442968947432|33|24.5|-0.09184|0.02165|-0.088518108471549|-0.088518108471549|67.498648519617|67.498648519617|190.32499025663|0.375|0.375|0.31694|8|1|0.0060230612244898|0.1120668877551|77.73999786377|2025-02-16|-0.19255|2022-05-15|0.28063|2024-08-18
2025-04-06 09:12:30|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|-17.735102749085|21|1.8950341861166||0|0|0.28932|11.25|-0.11193|48|-0.11193303949687|48|32.43|-0.24921|-0.1231|-0.2464187585459|-0.23662563362354|5.9024308250241|18.112561311624|94.936705804601|0.643|0.429|0.47269|14|7|0.0042948945147679|0.14089803797468|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2025-04-06 09:12:31|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-35.753088371595|16|2.6830296174155||0|0|0.32013|26.61|-0.16885|17|-0.16884543411621|17|27.35|-0.0976|-0.02871|-0.086395878633162|-0.059055399059677|29.901993535013|61.500302628563|253.42857724144|0.6|0.35|0.2475|20|8|0.0031471174377224|0.079360071174377|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2025-04-06 09:12:32|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
2025-04-06 09:12:33|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-20.951969728263|21|1.6667337615859||0|0|0.026|16.86|-0.18485|16|-0.18485164049669|16|42.4|0.36387|0.58788|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|182.86334188778|0.4|0.2|0.44746|10|4|0.0067218243243243|0.14327058558559|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2025-04-06 09:12:34|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.6448214139599|23|0.33341051446375|0.0811|1|2|0.04734|1.77|-0.25676|20|-0.25675675022593|20|42.62|-0.11137|0.07192|-0.18193056839122|0.0071134923086193|-0.27025396222439|37.768775011714|7.4683541094831|0.692|0.385|0.54846|13|6|0.0035905381944444|0.15749015625|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2025-04-06 09:12:34|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
2025-04-06 09:12:36|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
2025-04-06 09:12:37|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-24.093528898342|51|2.702843080555||0|0|0.48335|14.58|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|146.53266535874|0.429|0.429|0.39765|7|3|0.0066510033444816|0.12839682274247|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2025-04-06 09:12:38|WEEKLY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|54.061275494549|65|0.64457447911191||0|0|1.45291|56|-0.09848|19|-0.098481799065642|19|46.27|0.36273|0.44477|0.53777834086216|0.76603355417037|1212.3288093943|964.03736297961|397.7272748824|0.6|0.4|0.29657|15|6|0.0050218073878628|0.1020240237467|56.215000152588|2021-09-05|-0.35139|2020-03-15|0.43534|2021-06-20
2025-04-06 09:12:38|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-115.93195664204|36|13.648985343897||0|0|0.44531|73.33|3.39134|61|3.3913405150927|61|34.6|0.1444|0.25683|0.27544973671618|0.39733083873132|2631.4689647676|3504.0535619933|637.65218983526|0.548|0.381|0.30959|42|16|0.0041749865591398|0.10380360887097|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2025-04-06 09:12:39|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-40.036911780044|13|2.2264326379822|0.0148|-1|1|0.01484|33.85|-0.08231|7|-0.082310981732985|7|48.05|0.02269|0.06392|0.0029935434662055|0.017148145992814|69.571313341237|94.026739538835|181.69618893707|0.6|0.35|0.20594|20|10|0.001574367934224|0.063267338129496|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2025-04-06 09:12:41|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-3.8434439881394|76|1.2809813293719||0|0|1|0.0005|-0.84759|13|-0.84758538073565|13|32.02|-0.67147|0.03071|-0.25547165003879|-0.17284615447739|-0|0.83037105974819|1.8084491599754E-9|0.523|0.318|0.61904|44|10|0.005255653638814|0.21557790431267|406080000|2000-03-12|-0.95|2025-01-26|5.4|1996-06-30
2025-04-06 09:12:42|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
2025-04-06 09:12:43|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|-38.714282565421|16|2.5047606008273|0.1407|-1|1|0.1407|31.82|0.18005|54|0.18005098054924|54|38.75|0.02115|0.07665|0.12773801219762|0.13505801277544|298.64301295626|218.51336283848|167.47368260434|0.625|0.438|0.2316|16|7|0.0024097952755905|0.07600125984252|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2025-04-06 09:12:44|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.00062788238219145|4|0.00035511592849127|-1|1|1|-0.999|0|-0.43382|13|-0.43382352941176|13|43.9|0.02071|0.17413|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|7.6190476190476E-7|0.524|0.476|0.90523|21|11|1.0780313297297|0.19960911351351|250|2007-06-24|-0.999|2025-03-23|999.00005|2025-03-16
2025-04-06 09:12:45|WEEKLY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|9.4790477847651|13|0.33865070026467|0.2443|1|2|0.01059|10.5|-0.11961|26|-0.23386536580459|42|28|-0.1423|-0.03224|-0.1664414638079|-0.15839307509723|11.715344375909|27.087035849964|20.624631764822|0.647|0.412|0.36103|17|8|5.2131147540983E-5|0.11040364754098|77|2014-01-19|-0.24761|2017-08-06|0.52123|2022-11-06
2025-04-06 09:12:47|WEEKLY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.03146031427404|64|0.0091380942679619||0|0|0.97046|0.018|-0.50675|13|-0.50675302901987|13|38.77|-0.08719|0.04388|-0.10670100158385|-0.01673766000175|-0.31793153313327|23.461448830471|0.024242423198842|0.733|0.467|0.46686|30|16|0.012319013050571|0.15465500815661|104|2000-09-03|-0.76923|2023-10-08|17|2024-02-11
2025-04-06 09:12:48|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|-34.636368147399|5|3.1562895350541||0|0|0.13956|23.49|||-0.50675302901987|13|101.5|0.63831|0.77746|0|0|100|100|55.755991397057|0|0|0.25227|2|0|-0.00060555555555556|0.10877826086957|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2025-04-06 09:12:49|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-10.322113920283|4|0.91487135126592||0|0|0.22038|7.04|-0.27702|18|-0.27702162542451|18|24.13|-0.11858|-0.02533|-0.24917460329734|-0.32476191556152|29.984602539802|30.671961190072|37.546666463216|0.5|0.375|0.33219|8|4|-0.0020751020408163|0.11340066326531|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2025-04-06 09:12:50|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-0.96491515061911|41|0.15363838083763|0.6794|-1|1|0.67945|0.4648|0.23821|65|-0.44870037737976|16|39.5|-0.04735|-0.00214|-0.10524346082556|-0.44870037737976|68.2625173|55.13|2.8691356685245|0.5|0.25|0.62214|4|3|-0.010290252525253|0.19445893939394|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2025-04-06 09:12:51|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-1.664935491608|15|0.36607850330617|0.6675|-1|1|0.66747|0.4988|-0.57983|4|-0.57983192491618|4|29.67|-0.04257|0.08098|-0.14837909254719|-0.20298019362591|41.380132960565|40.751741112609|3.2495113817144|0.667|0.5|0.69747|6|3|-0.004654375|0.22576947916667|32|2021-11-14|-0.5495|2025-03-09|0.9338|2023-04-23
2025-04-06 09:12:52|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
2025-04-06 09:12:53|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-7.2659471742474|45|0.89614902311442||0|0|0.57839|4.41|-0.31342|9|-0.3134230210788|9|15.2|-0.20149|-0.15888|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|23.064851746047|0.7|0.4|0.27846|10|5|-0.0055027551020408|0.089669336734694|20.059999465942|2021-07-18|-0.32131|2025-03-02|0.22075|2024-03-31
2025-04-06 09:12:54|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.7636986141795|19|0.43599953470607||0|0|0.78576|0.4349|0.57193|83|0.57192663717509|83|72.25|0.47712|1.57697|1.0372797557695|1.0372797557695|393.39591759|393.39591759|4.3403190211761|0.5|0.5|0.517|4|0|0.0022793811074919|0.21275029315961|57.389999389648|2020-02-09|-0.78909|2024-12-01|0.93525|2024-02-18
2025-04-06 09:12:54|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-43.611942155497|3|2.796082837384|-0.0463|-1|1|-0.04633|35.23|-0.17313|14|-0.17313366503961|14|33.1|0.0179|0.09142|0.07771633339541|0.19980938488837|82.95891499313|913.39456837214|1646.2615801514|0.68|0.44|0.27355|50|24|0.0037794809897405|0.091588123114062|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2025-04-06 09:12:55|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.3778232339029|15|0.22594108194127|0.4091|-1|1|0.40909|0.65|-0.38182|14|-0.38181805268488|14|33.82|0.45155|0.75521|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|18.055555371591|0.511|0.356|0.4493|45|13|0.0081656184895833|0.16685625|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2025-04-06 09:12:57|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-40.475668431866|1|2.7850562736551||0|0|0|30.35|-0.20739|21|-0.13320348952671|10|30|-0.0931|-0.03403|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|81.673844203698|0.5|0.333|0.1908|12|5|0.00050680555555556|0.075042972222222|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2025-04-06 09:12:58|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
2025-04-06 09:12:59|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-0.35469721079168|103|0.11806573692264||0|0|0.9999|0.0005|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|7.0735367235697E-6|0.583|0.417|0.51152|24|9|0.0095020534861509|0.17987888252149|16810.19921875|2006-04-23|-0.95|2025-02-16|11.91483|2022-12-04
2025-04-06 09:13:00|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-17.793161701594|2|1.9402204591149||0|0|0.18141|11.01|-0.12065|34|0.96059377884746|59|22.3|1.27171|1.58608|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|97.004404042638|0.5|0.25|0.32362|20|4|1.6103697986577|0.17331731543624|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2025-04-06 09:13:00|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|13.012989288399|64|1.6267241087591|-0.1046|1|1|-0.10461|13.78|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|115.99326262818|0.605|0.279|0.30784|43|19|0.0030312797427653|0.10474813504823|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2025-04-06 09:13:02|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-1.5340018363274|30|0.26109055851329|0.7563|-1|1|0.75632|0.675|-0.36322|39|-0.3632183812288|39|34.5|-0.39322|-0.25556|-0.069833539506249|-0.39297737936832|40.815265337607|21.987370112108|2.5763358483399|0.833|0.5|0.73288|6|5|-0.0055961016949153|0.20418144067797|95.375|2021-02-14|-0.5|2021-10-10|0.625|2024-12-22
2025-04-06 09:13:03|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|-51.6998321312|13|2.863277809399||0|0|0.08674|42.22|0.46568|74|0.4656792316115|74|33.36|0.0042|0.07473|0.05910851061768|0.12969730821503|339.53090026452|1004.6091110595|2498.2248397164|0.571|0.357|0.2001|70|28|0.0025574861525351|0.064214443971027|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2025-04-06 09:13:04|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-22.1783902773|44|1.9381042065043||0|0|0.0825|16.8|0.2938|88|0.29379635376761|88|48.96|0.29671|0.45997|0.5510645206574|1.0878211806259|835.89847643992|1627.0364875345|965.51719224033|0.654|0.346|0.38027|26|13|0.006178632218845|0.12259239361702|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2025-04-06 09:13:06|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|-24.161152521759|6|1.8794864749884||0|0|0.09194|18.37|1.125|83|1.1249998497362|83|37.64|0.07303|0.16737|0.073347256378164|0.094572431237593|332.80626289612|433.62684640833|402.85090065233|0.655|0.397|0.27416|58|27|0.0029137157221207|0.094237714808044|27.337999343872|2024-12-01|-0.37577|2020-03-22|0.44214|2020-04-12
2025-04-06 09:13:07|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|40.521520461963|25|5.4761619701764||0|0|0.284|47.02|-0.46421|12|0.22764369035476|28|29.86|-0.46537|-0.30715|-0.14980895372593|0.0073936984945189|51.774703043018|96.63245496|228.4742499129|0.429|0.286|0.43711|7|2|0.0082123605150215|0.14299927038627|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2025-04-06 09:13:08|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|135.30199262923|39|10.924448394933|0.2132|1|1|0.21325|141.95|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|6890.7767422901|0.533|0.289|0.21265|45|20|0.0036008111111111|0.066521266666667|171.2799987793|2025-02-23|-0.30667|1990-10-28|0.30316|1996-02-04
2025-04-06 09:13:09|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-3.6326012560097|52|1.0151505900213||0|0|0.96913|0.6051|-0.16949|15|-0.16949152268407|15|25.25|-0.00201|0.43584|0.19809529315817|0.057650859484105|200.86638317185|105.70134670574|0.28302150019908|0.75|0.625|0.44661|8|2|-0.0094987351778656|0.1945037944664|535|2021-03-21|-0.82342|2024-04-14|0.9779|2024-02-25
2025-04-06 09:13:10|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
2025-04-06 09:13:11|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|22.508554383272|61|1.9339904225651|0.5272|1|1|0.52725|23.26|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|138.86567300825|0.667|0.444|0.25006|27|17|0.0024876524390244|0.084858048780488|28.579999923706|2025-03-23|-0.45495|2009-02-08|0.46318|2008-11-30
2025-04-06 09:13:12|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
2025-04-06 09:13:14|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|-2.3047516965023|13|0.33241723057799||0|0|0.42152|1.29|0.90137|47|0.90137121811496|47|26.82|0.12399|0.27861|0.28646921279483|0.13447472836289|294.94625899065|120.6624657757|13.2989689404|0.545|0.364|0.35337|11|4|2.3322475570032E-5|0.14886755700326|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2025-04-06 09:13:15|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|2.4090345036075|28|0.9318388243843||0|0|-0.60155|2.57|||0.90137121811496|47|178|0.95261|0.96257|0|0|100|100|1.8883172799332|0|0|1.00963|1|0|-0.0063631219512195|0.22791482926829|139.80000305176|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2025-04-06 09:13:16|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-2.6527700862667|85|0.48092336924145|0.9483|-1|1|0.94828|1.2|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|0.18987342526641|0.417|0.333|0.57288|12|3|0.00036333333333334|0.20035786492375|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2025-04-06 09:13:17|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-74.369067558686|37|6.6188555985821|0.3474|-1|1|0.34735|50.75|-0.0069|19|-0.0068965631479017|19|39.29|-0.06458|-0.00822|0.018747420428792|0.045547631809981|98.075242952369|141.74432070382|145.20743602906|0.75|0.458|0.24207|24|15|0.0021163329928498|0.078097691521961|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2025-04-06 09:13:18|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-43.367755798644|8|5.6009187394203||0|0|0.29145|25.77|2.36288|51|2.362881396319|51|48|0.16887|0.61025|0.51274276626307|0.95817867574308|115.74784362459|186.12868224|102.46521212182|0.75|0.5|0.56124|4|2|0.012855728643216|0.18867994974874|71.709999084473|2024-12-08|-0.25624|2022-05-01|2.03824|2024-03-03
2025-04-06 09:13:20|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-1.0948841427622|36|0.2116280497729||0|0|0.90876|0.5301|0.47624|58|-0.26740506508186|45|40|-0.10224|0.0515|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|3.0291427884783|0.375|0.25|0.52975|8|2|-0.0013807887323944|0.18059138028169|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2025-04-06 09:13:21|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
2025-04-06 09:13:21|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|-41.022911443087|3|2.4447038616647||0|0|0.07417|32.58|-0.11405|36|-0.11404840017057|36|29.31|-0.02869|0.0123|0.016574881719776|0.043858967119618|112.41781242364|273.78072470617|2395.5883447326|0.625|0.425|0.15679|80|36|0.0023121772475501|0.056469863655731|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2025-04-06 09:13:22|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-12.6289031034|5|1.8354677996796|0.3585|-1|1|0.35851|6.03|2.33333|141|2.3333332769696|141|48.6|0.23655|0.44978|0.50744964920659|0.6770676907226|687.47005841603|351.68613244898|37.924530531314|0.7|0.4|0.53288|10|6|0.0061047142857143|0.16466134693878|56|2018-09-30|-0.59468|2019-12-22|0.77817|2024-10-20
2025-04-06 09:13:23|WEEKLY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|21.254374681543|39|1.5210418109661|0.6095|1|2|0.41547|26.54|0.04239|75|0.15384614852253|52|45.82|0.04961|0.37588|0.45697522609122|0.86645389844977|-229.31114735134|1179.6208491377|636.90909723405|0.485|0.333|0.4162|33|9|0.0066574709677419|0.14609948387097|27.540000915527|2019-07-07|-0.3578|2008-10-26|1.2672|1996-04-07
2025-04-06 09:13:25|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-13.028995840154|1|2.0474602421539||1|0|0|7.2|-0.33205|15|-0.33205053264304|15|23.4|-0.14383|-0.04043|-0.034415714200611|-0.11373885220325|42.363648168529|55.990540909448|7.4226802157373|0.6|0.4|0.53897|10|5|-0.0030414102564102|0.17921128205128|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2025-04-06 09:13:26|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-2.8278973354024|81|0.36103243473908|0.6973|-1|1|0.69735|1.71|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|12.527473157037|0.5|0.4|0.39996|10|5|-0.0014146421267894|0.11012924335378|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2025-04-06 09:13:27|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.3594213129029|48|0.036473773451159||0|0|0.44565|0.255|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|0.71288787243021|0.5|0.429|0.4457|14|2|-0.0015509403254973|0.14647065099458|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2025-04-06 09:13:28|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-5.5571792275158|205|0.50839544580586||0|0|0.89036|4.07|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|19.766877812042|0.4|0.3|0.18932|10|3|-0.0014242379182156|0.07662468401487|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2025-04-06 09:13:29|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|-29.331867133011|3|4.051455628352|0.1729|-1|1|0.17291|16.12|0.45879|60|0.4587910815073|60|44|-0.1116|0.07768|-0.10653158555074|-0.083348988003761|43.291979745118|54.064964589152|6.9482762238075|0.625|0.5|0.48389|8|4|0.00018180790960452|0.17992918079096|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2025-04-06 09:13:31|WEEKLY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-3.2057362616905|145|0.20372087421561||0|0|0.99627|2.57|||0.4587910815073|60|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
2025-04-06 09:13:32|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.0784100216224|1|0.35856999693958||0|0|0|1.92|-0.795|13|-0.44289692261378|35|31.89|-2.63539|2.66565|-1.1685404716312|6.4163890435052|221186.11906582|811.59882424795|0.11111110862758|0.536|0.321|0.75983|28|12|0.077320380739082|0.26638368421053|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2025-04-06 09:13:32|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|-14.834051062017|44|1.843650317639||0|0|0.39468|8.65|0.36746|96|0.36746413614125|96|58.33|0.14316|0.24412|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|63.462946044774|0.667|0.5|0.44527|6|3|0.003068727735369|0.14520704834606|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2025-04-06 09:13:33|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-16.38115914934|43|1.3567210824096|0.2852|-1|1|0.28524|10.75|0.67857|88|0.67857141716748|88|28.33|0.12992|0.19042|0.067557780024478|0.081384753745|89.248858817293|136.66391294141|107.5|0.667|0.467|0.3007|15|10|0.0061912633832976|0.13221411134904|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2025-04-06 09:13:34|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-32.574193759697|24|5.3147312150852||0|0|0.52962|14.61|2.0379|39|2.0379005566066|39|94|1.28938|1.65774|2.0379005566066|2.0379005566066|303.79|303.79|2.7628593029388|0.5|0.5|0.5294|2|0|0.0047175829383886|0.18369402843602|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2025-04-06 09:13:36|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-23.022235639416|45|2.4415784701782|0.5975|-1|1|0.59754|14.71|1.34746|85|1.3474630670167|85|43.67|0.17124|0.3213|0.11669613465301|0.48513786748791|55.529040969111|146.20215626|130.75555589464|0.5|0.333|0.49658|6|4|0.0058161764705882|0.13990846405229|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2025-04-06 09:13:37|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|-79.596810088306|12|10.865603362769|0.4068|-1|1|0.40683|43.61|-0.14803|13|-0.14803446919906|13|28.5|-0.00434|0.15749|0.19167725419706|0.25872930866662|178.14084500164|208.00640456977|178.72951349242|0.6|0.5|0.42563|10|4|0.0081198986486487|0.14875290540541|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2025-04-06 09:13:37|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-37.639678541421|1|2.8332260660327||1|0|0|27.93|-0.04317|47|-0.043170545211953|47|37.72|0.03879|0.1119|0.11212511769111|0.22148180893248|159.31014248832|164.10306036561|166.25000936644|0.444|0.222|0.23988|18|6|0.0026681148748159|0.085326435935199|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2025-04-06 09:13:38|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|0.55679466606674|11|0.08991569993281|-0.1986|1|1|-0.19859|0.68|0.91818|196|-0.1365528985902|22|42.69|-0.10377|0.06082|-0.0036218365729635|0.062735478424356|2.6992927003935|48.715420829893|5.3333333894318|0.828|0.483|0.41424|29|21|0.0025559855769231|0.13647401442308|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2025-04-06 09:13:39|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-3.1363205500448|54|0.45830016031175|0.3406|-1|1|0.34058|1.82|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|1.7843137769138|0.5|0.25|0.72476|4|3|-0.00074478547854786|0.22333415841584|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2025-04-06 09:13:41|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
2025-04-06 09:13:42|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-4.0578999339073|47|0.45327656527371||0|0|0.29182|2.9|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|21.481482187907|0.6|0.4|0.46369|20|6|0.0056994378698225|0.15105551775148|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2025-04-06 09:13:43|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-8.4741976009617|28|1.2233609110194||0|0|0.52935|4.73|-0.2686|30|-0.26859729900474|30|42.93|0.13672|0.24281|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|28.138014094864|0.714|0.429|0.33375|14|6|0.0010497770700637|0.10979958598726|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.45714|2025-02-16
2025-04-06 09:13:44|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|35.217099569328|38|2.1326899385365|0.3225|1|2|0.2495|37.51|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|227.33332316081|0.615|0.359|0.25009|39|17|0.0023098060200669|0.080620882943144|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2025-04-06 09:13:45|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|-6.8888996088949|13|0.7962998298952|0.2915|-1|1|0.29153|4.18|-0.41091|9|0.60277189198114|26|48|0.34965|0.44644|0.095931379728584|0.60277189198114|94.41757793|160.277|21.907756001326|0.5|0.25|0.46097|4|2|-0.0021535294117647|0.15147965686275|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.57403|2024-11-17
2025-04-06 09:13:46|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|165.71656156696|68|19.510111583086|0.3479|1|1|0.34791|174.46|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|1125.548430412|0.487|0.282|0.2651|39|15|0.0044934076655052|0.089839853658537|220|2025-02-23|-0.53333|2000-04-16|0.99017|2001-09-23
2025-04-06 09:13:48|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
2025-04-06 09:13:49|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|15.978243584026|15|4.5842461978037|0.1421|1|1|0.14212|20.01|0.66565|58|-0.087727461846875|24|27.44|0.06221|0.11582|0.089121019695654|-0.17389163869706|115.16294732226|44.18904269292|5.1466051587267|0.667|0.444|0.50704|9|5|-0.0019898850574713|0.17375203065134|517.20001220703|2020-07-19|-0.28661|2024-08-04|1.9103|2024-12-29
2025-04-06 09:13:49|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.28622109407026|20|0.083407031562885||0|0|0.04615|0.062|||-0.087727461846875|24|87.5|0.21201|0.65878|0|0|100|100|0.38509315228389|0|0|1.47323|2|0|0.027890979381443|0.41173355670103|17.360000610352|2021-08-15|-0.82297|2023-08-20|3|2024-12-01
2025-04-06 09:13:50|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-8.2128157697087|1|1.303438586724||1|0|0|3.95|-0.39043|28|-0.39043209320106|28|32.83|-0.33815|-0.27941|-0.48742898741639|-0.38819734458253|4.9157326789753|22.876641283392|20.943795969528|0.667|0.5|0.61897|6|4|0.0016347208121827|0.20548604060914|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.82004|2024-11-03
2025-04-06 09:13:52|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-1.8435652723716|83|0.31283842096085||0|0|0.79787|0.853|-0.46596|9|-0.46596428980043|9|39.36|0.44804|1.08361|1.6874875176989|2.0038317660068|884.30848410189|621.82846903678|3.1592592045113|0.357|0.286|0.92836|14|2|0.045231690363349|0.3430354028436|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2025-04-06 09:13:52|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|24.282426537332|44|3.0002962205099|0.958|1|2|0.67165|24.59|0.61126|124|2.372548952943|96|35.12|-0.01188|0.0883|0.11312088931592|0.26877741319|109.24012225911|551.08998427873|364.29629855686|0.585|0.317|0.2928|41|19|0.0034344302090357|0.091038489548213|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2025-04-06 09:13:54|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|-11.880367409937|23|0.97762255263069|0.24|-1|1|0.23996|8.33|-0.14485|13|-0.14485118727224|13|34.89|0.12083|0.27263|0.39686604586623|0.63847948506149|160.33132934547|691.09874706728|123.40740627713|0.545|0.364|0.35451|44|19|0.0048375722543353|0.12708077071291|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2025-04-06 09:13:55|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-6.5943892602658|76|0.96479640419403|0.755|-1|1|0.75499|3.56|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|17.808369125657|0.5|0.5|0.34141|2|2|-0.0056685863874346|0.12661643979058|31.25|2022-05-08|-0.25662|2024-11-17|0.33462|2022-03-20
2025-04-06 09:13:55|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.1913360257734|5|0.63671433559569|-0.1005|1|2|-0.28974|2.77|-0.78082|11|-0.4645476832477|57|36.85|-0.27076|-0.05553|-0.22818355763018|-0.15399496954238|0.35299954205819|34.277957149563|2.2159999847412|0.769|0.385|0.50905|13|7|0.0017231677018634|0.18806612836439|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2025-04-06 09:13:57|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|-11.294128518285|13|1.231376125078||0|0|0.38814|7.22|-0.17303|55|-0.17302842113494|55|47.25|0.02693|0.19373|0.036942442671236|0.036942442671236|103.11571627|103.11571627|30.476992939751|0.5|0.5|0.34958|4|0|0.00021338308457711|0.13467835820896|28.698999404907|2021-09-12|-0.27112|2025-03-02|1.3852|2022-06-19
2025-04-06 09:13:58|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
2025-04-06 09:13:58|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-0.98773744876633|41|0.17501248477383|0.8278|-1|1|0.8278|0.4391|0.07143|29|0.071428499874377|29|79|0.48359|0.49251|0.071428499874377|0.071428499874377|107.143|107.143|1.92334646846|0.5|0.5|0.81268|2|2|-0.013191363636364|0.17907555555556|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2025-04-06 09:13:59|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|-92.07955755778|13|7.7948526209852||0|0|0.14189|65.74|-0.10209|20|-0.1020862531133|20|45|0.49739|0.63227|1.1731325792304|1.1731325792304|309.63079485|309.63079485|360.21916637682|0.5|0.5|0.44236|4|2|0.013168802083333|0.15055119791667|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2025-04-06 09:14:00|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.099356221606448|21|0.018468740276203|0.381|-1|1|0.38095|0.039|-0.36874|8|-0.36873745280768|8|55.75|0.228|0.27003|-0.44912775236051|-0.44912775236051|29.69952048|29.69952048|0.14557670575538|0.5|0.5|1.13294|4|3|-0.010528600823045|0.24652950617284|38.990001678467|2020-09-06|-0.6394|2023-11-12|1.81127|2024-09-22
2025-04-06 09:14:01|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.0037788573159|51|0.23694379123829||0|0|0.74612|0.4189|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|0.31916191464379|0.559|0.441|0.46497|34|10|0.002312570990023|0.15207280122794|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2025-04-06 09:14:02|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-5.8268465983372|1|0.64811555503148||1|0|0|3.52|-0.23456|21|-0.23455778552906|21|32.25|-0.07534|0.05136|-0.050976683019496|0.035128271523152|56.037692094665|92.865571619594|35.918366453242|0.5|0.333|0.2448|12|3|0.00056196382428941|0.096467596899225|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2025-04-06 09:14:03|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
2025-04-06 09:14:04|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-14.358466201977|51|1.5853886782979|0.2684|-1|1|0.26843|8.83|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80677|1.9000526269063|1.9000526269063|414.94096464|414.94096464|176.59999847412|0.333|0.333|0.67347|6|2|0.035878262711864|0.17161245762712|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2025-04-06 09:14:05|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
2025-04-06 09:14:07|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|-41.685947290717|17|4.4169826082583|0.1822|-1|1|0.18221|26.57|2.75607|52|2.756069723849|52|39.17|0.38872|0.46494|0.45271617205172|0.72309057714772|120.18620377492|187.32555646897|93.228069104647|0.667|0.5|0.57949|6|4|0.0048731474103586|0.15305342629482|56|2024-11-17|-0.2402|2023-04-30|0.68836|2022-12-18
2025-04-06 09:14:08|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|-20.430058698842|5|2.6381597920925||0|0|0.15781|12.355|1.77689|82|1.7768898503689|82|106|1.17458|1.54709|1.7768898503689|1.7768898503689|277.689|277.689|18.865475561531|0.5|0.5|0.43209|2|0|-0.0036095833333333|0.1484737037037|69.160003662109|2021-02-21|-0.26613|2025-03-09|0.35201|2021-05-30
2025-04-06 09:14:09|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|-43.839033074588|27|3.9830105925303|0.2448|-1|1|0.24476|32.43|2.66292|96|2.6629222668724|96|27.25|0.08128|0.14191|0.16840649091298|0.35687583172729|167.25845394467|342.33805650425|341.36842426501|0.65|0.4|0.23418|20|10|0.0042694570928196|0.09250180385289|59.400001525879|2024-06-16|-0.2009|2020-04-05|0.37684|2024-05-12
2025-04-06 09:14:09|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|-24.296839178776|17|1.9431877720106||0|0|-0.00792|20.36|0.38261|80|0.38261473221236|80|24.43|-0.22405|-0.13898|-0.15991937384292|-0.066976000140717|1.5007383380468|51.827289436255|104.8943883071|0.714|0.429|0.45004|14|8|0.0042322625698324|0.13147273743017|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2025-04-06 09:14:10|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|-0.57404040396283|30|0.1580134674909||0|0|0.92537|0.1|-0.7886|28|-0.7885994944555|28|90|0.0594|0.13451|-0.7885994944555|-0.7885994944555|21.14|21.14|0.01579155175525|0.5|0.5|1.09151|2|0|-0.012582248803828|0.29999301435407|674.75|2021-02-28|-0.52082|2025-01-05|2.3797|2023-12-03
2025-04-06 09:14:12|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
2025-04-06 09:14:13|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-14.18292621327|9|1.4818087536512|0.3252|-1|1|0.32518|8.28|-0.18019|11|-0.18019271830116|11|35|-0.01071|0.05084|0.011842214086005|0.011613732959783|98.447140504252|95.968384073751|29.413853801691|0.667|0.417|0.25778|12|6|-0.0011691121495327|0.079821144859813|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2025-04-06 09:14:14|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-53.119184581727|4|3.4047279650272|0.1217|-1|1|0.12174|40.76|0.33247|85|0.33247193246004|85|44.3|0.09088|0.14889|0.15358913028666|0.18707318894455|171.37134216149|168.06879042955|196.43372685076|0.5|0.4|0.19004|10|6|0.0027563901345291|0.068381188340807|58.875|2024-11-17|-0.23642|2020-03-22|0.21898|2020-04-12
2025-04-06 09:14:14|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|85.056754548719|33|6.1177272107176|0.2135|1|2|0.15306|90.55|-0.1599|17|-0.1598965086984|17|56.55|0.09767|0.16426|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1337.5185126569|0.69|0.379|0.23455|29|16|0.0027633672248804|0.076095783492823|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2025-04-06 09:14:15|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-0.49808874183501|31|0.1478204604484||0|0|0.97336|0.0325|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|0.20312499254944|0.5|0.5|0.66229|6|3|0.0099650520833333|0.27547421875|31.409999847412|2021-11-07|-0.81864|2025-03-02|5.19469|2025-03-30
2025-04-06 09:14:17|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-38.381558989519|13|2.3713530219375||0|0|0.07313|31.18|0.01558|25|0.015576338350479|25|63.45|0.37716|0.44782|0.62943635508857|0.89522997962953|3204.7990519535|2542.2810243971|660.59325616855|0.6|0.4|0.19618|20|8|0.0027043091334895|0.063746354410617|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2025-04-06 09:14:18|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-15.368628026419|7|1.5203760469535|0.3254|-1|1|0.32536|10.72|-0.17796|13|-0.17796169653185|13|33.75|-0.05215|0.0135|-0.0249321181078|-0.046608836665159|59.053495185548|75.473854546948|43.577236182093|0.667|0.333|0.27354|12|6|0.0011031386861314|0.10121364963504|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2025-04-06 09:14:19|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|-168.56526499978|10|20.215088943612|0.263|-1|1|0.26302|104.96|4.19909|117|4.1990877558883|117|32.87|-0.00827|0.20355|0.11063733423206|0.38006657908001|-7.2949215375414|638.21909908891|4198.3999633789|0.615|0.365|0.31171|52|23|0.0071078987194412|0.10780114668219|206.07000732422|2025-01-26|-0.39024|2004-03-28|2.40909|1999-01-03
2025-04-06 09:14:21|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-1.6233662125854|16|0.25945540459251||0|0|0.52258|0.74|-0.42056|19|-0.42056075516034|19|38.17|-0.03233|0.16529|-0.016878836957391|-0.016878836957391|62.453933680944|62.453933680944|7.3778666923008|0.5|0.5|0.54282|6|2|-0.0042227049180328|0.18861893442623|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2025-04-06 09:14:22|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
2025-04-06 09:14:24|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-58.524396138889|35|4.7501729577366||0|0|0.05378|43.46|-0.18405|4|-0.18404690783179|4|32|0.09219|0.17634|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|398.35013466826|0.55|0.3|0.22962|20|7|0.0039997477744807|0.079717032640949|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2025-04-06 09:14:24|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-1.2799244361476|1|0.2035248126373||1|0|0|0.613|-0.55255|13|-0.55255476383378|13|22.67|-0.27686|0.19828|-0.28637095483993|-0.27922523300545|0.43878129502834|4.109688317355|5.1083331306775|0.667|0.444|0.63377|18|9|0.0071936274509804|0.19496772058824|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2025-04-06 09:14:25|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|6.4582259063095|37|0.79566761649225|0.1318|1|1|0.13183|7.04|-0.29046|16|-0.25155277502564|87|53.78|2.01336|2.32314|3.4395679288827|4.3720739966154|713.23396288524|1005.2061376177|63.423420900107|0.556|0.444|0.42752|9|4|0.026291326923077|0.17163748076923|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2025-04-06 09:14:26|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|15.989003758806|65|3.2888579849406|5.4874|1|2|4.6|17.36|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|168.70748955013|0.556|0.444|0.54354|9|4|0.015407661596958|0.17190884030418|33.889999389648|2024-09-22|-0.80162|2018-07-01|4.02564|2022-12-11
2025-04-06 09:14:27|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.5053126110688|15|0.30785419192762||0|0|0.37917|1.49|-0.21311|19|-0.21311471052818|19|44.5|0.0029|0.12923|-0.27366695695639|-0.27366695695639|52.38956242|52.38956242|6.7086900988592|0.5|0.5|0.42623|4|1|-0.0089372916666667|0.152473125|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2025-04-06 09:14:29|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|-26.417290848881|1|1.2090969623427||0|0|0|22.18|0.11339|25|0.11338510265466|25|35.89|-0.04704|0.01747|-0.024614060458168|0.05966374638751|24.024091313244|129.69032053721|252.33220024383|0.684|0.368|0.2094|38|20|0.0020436143695015|0.070888350439883|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2025-04-06 09:14:30|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
2025-04-06 09:14:31|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|11.556398212827|56|2.2127016170949|1.522|1|1|1.52199|13.19|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|382.31882313274|0.478|0.304|0.41852|23|8|0.01420217877095|0.12864706703911|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2025-04-06 09:14:32|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|-36.417048520825|9|3.7815160973145||0|0|0.28439|24.71|0.12412|58|0.12411533343142|58|37.25|-0.05801|0.01756|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|109.82221815321|0.5|0.357|0.28081|28|11|0.0022220551855376|0.094774700285442|53.290000915527|2024-11-10|-0.26229|2008-10-12|0.36836|2024-04-28
2025-04-06 09:14:33|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
2025-04-06 09:14:34|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|2.1961748376188|21|1.2674021246428|-0.2838|1|2|-0.50906|2.98|0.88696|104|-0.44257578334296|9|34.44|-9.64945|3.92405|0.34029532930143|0.28991758826775|61.778982672594|19.704402303612|29.800000190735|0.889|0.444|0.86081|9|2|0.25029945454545|0.15030663636364|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2025-04-06 09:14:36|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
2025-04-06 09:14:37|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-60.486453051175|13|5.4604838671965|0.1937|-1|1|0.19373|40.66|0.21976|55|0.21975536921159|55|40.4|-0.06299|0.06561|0.75183429121429|0.75183429121429|278.58220616|278.58220616|540.60363100678|0.2|0.2|0.31776|10|1|0.0064784375|0.107741875|75.529998779297|2024-07-07|-0.18761|2020-03-15|0.28183|2020-05-10
2025-04-06 09:14:37|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-40.63752097356|13|1.9400426595176||0|0|0.02955|33.83|0.64685|126|0.64684984690351|126|48.58|0.10894|0.20604|0.28669005729103|0.53274028555448|245.27320339749|396.64884793598|241.64287022182|0.5|0.333|0.26503|12|4|0.003158756302521|0.078055579831933|42.490001678467|2024-09-22|-0.4089|2020-03-22|0.31963|2020-04-12
2025-04-06 09:14:38|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-6.5242942770354|1|0.93393139706825||1|0|0|3.4|0.03493|54|0.034931322970992|54|52.5|0.21788|0.31037|0.16137135168983|-0.12309556610742|128.73341646803|74.39904784|8.1947456202009|0.75|0.5|0.54126|4|2|-0.0025826666666667|0.17770761904762|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2025-04-06 09:14:40|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
2025-04-06 09:14:41|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-4.7189526322905|213|1.1913175504546|0.9998|-1|1|0.99982|1.04|10.45098|68|10.450980392157|68|47.6|-46.00367|0.70657|1.1145274902284|1.986534187394|-2.2066482996919|0.65033512238707|1.9895142925676E-8|0.35|0.2|0.96939|20|7|2.0945411168385|0.28080552405498|5702624768|1999-12-12|-0.99833|2003-01-19|499.00001|2004-01-25
2025-04-06 09:14:41|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|0.99595787632786|29|0.35516668875157|-0.3917|1|2|-0.56075|1.41|0.465|49|-0.25650554809213|30|32.8|-0.07352|0.01743|-0.13650297176216|-0.325067497813|42.211702727053|45.08300313|8.0159178760095|0.8|0.4|0.74902|5|3|0.00069109375|0.23336869791667|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2025-04-06 09:14:42|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
2025-04-06 09:14:43|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.6521068378649|13|0.86487526055516|1.0643|1|1|1.06433|3.53|0.31873|35|1.982954561618|38|31|0.16935|0.28569|0.35717688415225|0.80993541995976|0|189.9900514|13.265689178589|0.455|0.182|0.65003|11|6|0.0034875354107649|0.19144960339943|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2025-04-06 09:14:45|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-4.2878806241336|16|0.45346024460205||0|0|0.32458|2.83|-0.28444|22|-0.28444411247149|22|49.5|0.03168|0.07729|-0.19960954653625|-0.21180539274799|50.804428509674|61.59755148|11.752491414753|0.75|0.5|0.41451|4|2|-0.0054133333333333|0.14764192488263|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2025-04-06 09:14:46|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
2025-04-06 09:14:46|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-2.092741430127|82|0.31258048624575||0|0|0.86008|1.09|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|8.3588959859453|0.654|0.423|0.3701|26|11|0.0027537384044527|0.12890192949907|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2025-04-06 09:14:47|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
2025-04-06 09:14:48|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-6.3308396283995|6|0.47777994289037|0.1124|-1|1|0.11236|4.74|0.18667|52|0.18666670057509|52|28.26|-0.16515|0.04837|-0.016050943985441|0.10538365220816|0.13576437774066|57.314372113764|33.498232501087|0.632|0.342|0.46983|38|22|0.007016515291937|0.14661225208526|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2025-04-06 09:14:50|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-3.5082839657091|190|0.49103801588386||0|0|0.98965|2.35|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|8.4741935648132E-8|0.519|0.352|0.64874|54|25|0.52967622601279|0.21507391044776|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2025-04-06 09:14:52|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-17.129603050608|4|1.7943329454039|-0.0245|-1|1|-0.02448|11.72|-0.14627|19|-0.14626866372717|19|24.13|-0.06196|0.03774|-0.091231753464802|-0.046835010160695|29.823887026648|77.341133783232|46.032995634224|0.75|0.5|0.49105|8|6|0.0030116326530612|0.16630724489796|33.134998321533|2023-12-31|-0.37236|2024-05-05|0.38561|2024-06-09
2025-04-06 09:14:52|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
2025-04-06 09:14:53|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-13.090512063137|93|2.1501668002363||0|0|0.93196|5.8|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.050347223877907|0.5|0.2|0.60855|10|4|0.002117612244898|0.22393267346939|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2025-04-06 09:14:54|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|-68.725495180268|1|4.2293315995996||1|0|0|53.79|-0.07275|70|-0.072746035650882|70|36.83|-0.02613|0.03181|-0.054315009739613|-0.0022624425539729|12.147765340064|66.103381548357|1485.9116744757|0.619|0.333|0.17663|42|21|0.0026193341952165|0.057302811893988|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2025-04-06 09:14:56|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|121.52808222484|39|9.1128561644672|0.3707|1|2|0.34927|137.76|0.59243|103|0.59242549749089|103|44.78|0.00396|0.12834|0.070791031050579|0.13467856862351|119.66801679303|144.58305307594|721.25650133749|0.304|0.174|0.20824|23|5|0.0036471535580524|0.0753040917603|153.85040283203|2025-03-09|-0.68636|2009-08-09|0.44487|2009-08-23
2025-04-06 09:14:57|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|-32.911079223459|13|3.8655398839661|0.0875|-1|1|0.08746|21.18|0.66808|50|0.66808496172015|50|92.5|0.75458|0.78789|0.66808496172015|0.66808496172015|166.808|166.808|24.19048800808|0.5|0.5|0.38389|2|2|-0.0016024365482233|0.15467634517766|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2025-04-06 09:14:58|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-0.53503657292279|34|0.1706955244196||0|0|0.98434|0.0238|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|0.012299741885457|0.6|0.4|0.55686|10|6|-0.0075062363238512|0.19047866520788|243.75|2017-08-13|-0.90065|2024-11-17|0.6899|2023-12-24
2025-04-06 09:14:59|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|21.052629623784|4|2.5557902144148|0.5842|1|2|0.04063|28.94|-0.4498|9|-0.44979919697942|9|33.31|-0.00927|0.08838|0.11535818907482|0.2009796584108|123.22921654502|234.8137854894|450.77881916107|0.653|0.408|0.29935|49|26|0.0032063119266055|0.092630067278287|118.55000305176|2008-07-06|-0.30826|2008-10-05|1.02845|2025-03-16
2025-04-06 09:15:00|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-79.482632032703|35|7.5042109064494|0.3825|-1|1|0.38248|57.17|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|5293.5181386309|0.638|0.45|0.20895|80|31|0.0033985342991052|0.070481401789519|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2025-04-06 09:15:02|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|80.431107952059|61|5.0264017362981|0.0946|1|1|0.09456|85.23|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|655.61541043795|0.513|0.308|0.21853|39|16|0.0027280625|0.075114090277778|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2025-04-06 09:15:03|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-24.744377348768|1|2.5647923860112||1|0|0|14.99|0.68761|38|0.68761113482177|38|20.29|-0.28937|0.09787|-0.06710742287263|0.077748720558011|-0|121.34161683955|2.5623931232681|0.444|0.333|0.41231|45|9|0.022021774370208|0.15216615553122|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2025-04-06 09:15:04|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-14.080242938976|43|1.4124376972479||0|0|0.47673|11.02|0.01204|42|0.012044622518021|42|38.24|0.1152|0.21883|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|135.71429326449|0.632|0.395|0.28462|38|19|0.0031337324414716|0.10312582608696|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2025-04-06 09:15:05|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.2974306310363|11|0.25886020942356||0|0|0.77479|0.3288|-0.28115|16|-0.28114632514635|16|41.75|-0.05459|0.13308|-0.2629098519238|-0.30578895362469|-11.212661792847|48.13203945|0.18016437961631|0.333|0.167|0.52641|12|2|-0.0026461643835616|0.16547594911937|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2025-04-06 09:15:06|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-41.083531799846|13|2.7011771013117||0|0|0.06924|31.59|-0.09348|25|-0.093482909411839|25|36.5|0.0147|0.11437|0.048562111208329|0.058323594615625|127.49065593237|123.79121279153|227.10280732652|0.438|0.313|0.19884|16|6|0.0025895134228188|0.069876359060403|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2025-04-06 09:15:08|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.8786211122544|1|0.85537370408481||1|0|0|2.28|-0.51911|7|-0.51911468939876|7|48.25|-0.08071|0.14897|-0.51911468939876|-0.51911468939876|48.089|48.089|9.9606816609216|0.25|0.25|0.63199|4|0|-0.0023430051813472|0.21427238341969|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2025-04-06 09:15:08|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|66.670792062647|68|6.5925489556308|0.5397|1|2|0.4629|69.59|0.12991|67|0.12991398537551|67|37.82|0.13502|0.26868|0.43208229643721|0.63365488732597|6117.5585753093|9541.4709234451|8384.3370767684|0.641|0.436|0.33389|39|12|0.008465719844358|0.1097937613489|85.48999786377|2025-02-23|-0.54023|2001-09-23|1.94083|1999-04-11
2025-04-06 09:15:09|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
2025-04-06 09:15:10|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-5.9797674881786|48|0.62242247221768|0.5842|-1|1|0.58425|3.8|-0.29147|8|-0.29147282065082|8|28.81|-0.0996|0.02103|-0.004967510441664|0.09531095955271|5.9335405547406|132.64301556565|926.8292647469|0.594|0.391|0.27863|64|22|0.0038274140666314|0.092322533051296|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2025-04-06 09:15:11|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|-32.470008764946|3|2.1433362676976||0|0|0.06875|25.33|0.39602|87|0.39602453552288|87|23.2|0.02649|0.16852|0.21746763105959|0.22761796520982|351.15788410802|303.62008707473|422.1666653951|0.467|0.4|0.17866|15|1|0.0058075142857143|0.067360514285714|36.152000427246|2024-12-01|-0.25|2019-01-20|0.3103|2017-07-23
2025-04-06 09:15:13|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-13.41218943201|21|1.9365631567191|0.4192|-1|1|0.41919|6.9|1.89408|27|1.8940807817317|27|36.82|-0.13829|0.56518|0.64954287938103|1.0144326304761|2891.7655207133|4902.9880189477|0.53333334070473|0.618|0.382|0.47737|34|16|0.010126761006289|0.17045164308176|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2025-04-06 09:15:14|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-9.7964997715221|83|0.60299986026241|0.3888|-1|1|0.38883|7.94|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|56.512455156096|0.625|0.458|0.30436|24|12|0.0015899321705426|0.09612472868217|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2025-04-06 09:15:15|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-12.36952427507|12|2.1398414091287|0.1492|-1|1|0.14916|5.59|-0.54749|2|-0.54749256141053|2|44.58|-0.06947|0.22116|0.17052518586174|0.11498599219186|198.76960906114|103.63182716575|1.863333384196|0.75|0.417|0.52274|12|6|0.045244377289377|0.18261516483516|1638.9975585938|2015-07-19|-0.95983|2019-04-07|23.54003|2019-07-07
2025-04-06 09:15:16|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
2025-04-06 09:15:16|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|8.9224667659943|20|1.8897842109838|0.2608|1|1|0.26082|12.23|1.5|69|1.4999999298769|69|62.33|0.74173|1.09099|1.4999999298769|1.4999999298769|250|250|48.073896562476|0.333|0.333|0.81696|3|2|0.004469854368932|0.18985509708738|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2025-04-06 09:15:19|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-23.324251915755|1|1.4755839592027||1|0|0|18.62|-0.0877|37|-0.08770205887119|37|38.81|-0.01495|0.03851|0.068775414865634|0.20208183622381|111.00998012698|277.98235835574|288.68219209071|0.472|0.25|0.18769|36|13|0.0018520901932713|0.066002712956335|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2025-04-06 09:15:20|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|-32.40241436357|1|2.2474715053859||0|0|0|24.94|-0.3687|18|0.14364351993872|21|25.88|-0.23695|-0.13657|-0.2220891655925|-0.0089010281496102|30.158206172342|95.8999322|147.60643936153|0.5|0.25|0.25812|8|2|0.0036202415458937|0.096773381642512|33.889999389648|2025-02-23|-0.21313|2023-09-10|0.17626|2022-10-30
2025-04-06 09:15:21|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|177|0.077158004079876|0.9456|-1|1|0.9456|0.1175|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|6.4190111594354|0.75|0.5|0.30035|12|7|0.00095178062678063|0.16668726495726|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2025-04-06 09:15:22|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-6.2082420051003|31|0.52274730006538|0.1882|-1|1|0.18817|4.53|-0.26482|2|-0.26482215921913|2|43.3|0.13631|0.34342|0.40165963785169|0.54895401010866|250.81044762248|282.75455007084|0.20827587171533|0.633|0.467|0.46393|30|11|0.0028515048908954|0.17566753950339|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2025-04-06 09:15:23|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-2.5231622449835|47|0.41438740466302||0|0|0.58947|1.17|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|4.4913627307142|0.25|0.25|0.48558|4|1|-0.0089625603864734|0.16687251207729|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2025-04-06 09:15:24|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|-20.735051780179|10|2.9615683059289||0|0|0.20112|12.83|-0.30235|19|-0.30234582334571|19|48.75|0.37894|0.57913|0.33527696257032|0.46947402485614|166.82119420733|156.36359685|17.774751231726|0.75|0.5|0.49859|4|2|0.001406568627451|0.1850306372549|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.35217|2022-07-10
2025-04-06 09:15:25|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
2025-04-06 09:15:26|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-9.2131588274813|1|1.3627196091604||1|0|0|4.68|1.07538|36|1.0753806845519|36|49.25|-0.22377|0.30515|0.27021722477168|0.27021722477168|96.5155469|96.5155469|18.719999313354|0.5|0.5|0.64932|4|1|0.00073248730964467|0.21525187817259|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2025-04-06 09:15:26|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-3.2900061574129|42|0.26090166121402||0|0|-0.59615|2.49|-0.90845|28|-0.90845071250213|28|38.75|-0.41343|-0.09649|-0.58170639708884|-0.58170639708884|6.8208412|6.8208412|12.487462100534|0.5|0.5|0.44326|4|1|0.0048015306122449|0.18318739795918|32.415000915527|2024-04-07|-0.93664|2024-06-23|0.42165|2021-08-29
2025-04-06 09:15:27|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
2025-04-06 09:15:29|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-4.0108818632658|6|0.47029394647463|0.2665|-1|1|0.26647|2.45|-0.32389|6|-0.32388666488223|6|17.36|-0.78627|0.43245|0.59039943050651|1.1350825068997|72.353309275082|926.6277836497|153.77856492425|0.818|0.545|0.48559|11|5|0.026031734693878|0.13455464285714|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2025-04-06 09:15:30|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-46.357305006797|40|2.4156600301648||0|0|-0.0415|40.91|-0.0738|31|-0.073803373717914|31|34.33|-0.05644|0.01359|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|786.7307951535|0.619|0.405|0.14328|42|14|0.00227320729237|0.057282316002701|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2025-04-06 09:15:31|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
2025-04-06 09:15:32|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-4.4854057446181|16|0.80346858551302||0|0|0.49882|2.12|-0.63691|9|-0.63690985771834|9|24|-0.33864|-0.01755|-0.2799877535202|-0.1425043745745|2.6385873189258|15.513801263675|11.397848613332|0.625|0.5|0.69613|8|3|0.0018240096618357|0.20619381642512|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2025-04-06 09:15:33|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.6298953513228|18|0.61496512823379||0|0|0.23567|3.6|0.01728|15|0.017278600805329|15|51|0.08223|0.11298|0.087415669155762|-0.022644807669304|159.7668264148|87.963047364354|26.666665960241|0.875|0.5|0.24544|8|7|-0.0013101882352941|0.086697623529412|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.33028|2024-12-22
2025-04-06 09:15:35|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.2310335234928|52|0.19527784639359||0|0|0.53626|0.5704|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|4.5888977121024|0.667|0.333|0.68189|6|4|-0.0054822510822511|0.19831683982684|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2025-04-06 09:15:35|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
2025-04-06 09:15:36|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|20.655381932057|37|2.0216066240882||0|0|0.32238|23.34|||-0.5|20|41.4|-0.27054|-0.12973|0|0|100|100|151.55844630349|0|0|0.32192|5|0|0.0042059259259259|0.10643609053498|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2025-04-06 09:15:37|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-17.26908621779|4|0.80219534235167||0|0|0.06868|14.51|0.08392|14|0.083923316730536|14|40.67|-0.02865|0.06367|0.011254924124896|0.015321574032666|80.090298375592|83.228078466116|68.767772353335|0.433|0.3|0.31102|30|10|0.0021186753883892|0.10107430907604|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.6803|2024-12-08
2025-04-06 09:15:38|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|21.677429744102|58|1.8791517926157|0.4416|1|1|0.44161|24.32|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|374.15384145884|0.689|0.467|0.31885|45|27|0.0041041106965174|0.10262037313433|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2025-04-06 09:15:40|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|-1.490359773198|4|0.15096992915182||0|0|0.1913|0.93|-0.37158|64|-0.37158472721886|64|38.81|-0.02281|0.06245|-0.050979686478888|-0.023999024414504|17.152597943136|43.812200835121|10.864485532282|0.538|0.423|0.33422|26|10|0.0015129841897233|0.11410003952569|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2025-04-06 09:15:41|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.1759389130661|17|1.2153129805588||0|0|0.41472|4.77|-0.09645|43|-0.096452416306096|43|43.75|-0.09683|0.23196|0.21204080277624|0.41481946909006|182.95681752382|245.21480032932|10.733573646106|0.625|0.375|0.49862|8|3|0.013305054644809|0.17780461748634|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2025-04-06 09:15:41|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
2025-04-06 09:15:42|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-14.220142388356|4|2.1500475486159||0|0|-0.00938|7.53|-0.44466|8|-0.44466278401944|8|23.75|-0.3617|-0.15209|-0.24629488610028|-0.24629488610028|40.260874856059|40.260874856059|61.469389467823|0.375|0.375|0.46307|8|3|0.0031605699481865|0.14981067357513|33.580001831055|2023-05-07|-0.41074|2025-03-16|0.45253|2024-06-23
2025-04-06 09:15:43|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
2025-04-06 09:15:45|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-19.778360327059|15|0.86589842983947|-0.0097|-1|1|-0.00969|17.72|0.17084|50|0.17084282361167|50|32.97|-0.09082|0.00775|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|120.5442145801|0.594|0.438|0.27955|32|11|0.0022024883068288|0.088468942937325|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2025-04-06 09:15:46|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-0.56379436239775|136|0.18426478752459||0|0|0.99976|0.003|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|0.0089285719116643|0.643|0.464|0.43692|28|11|0.005956947935368|0.1617881059246|36.900001525879|2004-01-25|-0.95439|2025-03-23|4.18823|2011-12-25
2025-04-06 09:15:47|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|16.717819768856|24|1.1240601279106|0.6163|1|1|0.61632|20.01|||-0.22069162135027|14|172|0.98472|0.98591|0|0|100|100|2.4703703986274|0|0|1.11363|1|1|-0.010547230769231|0.18916184615385|1001.0999755859|2021-06-06|-0.30383|2022-08-21|1.10105|2024-09-15
2025-04-06 09:15:48|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.8145287316529|44|0.25784291762405||0|0|0.62676|0.9779|-0.43534|14|-0.43534483600244|14|25.5|-0.11346|-0.02485|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|4.8219920863845|0.5|0.5|0.59504|6|3|-0.007440306122449|0.17529454081633|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2025-04-06 09:15:48|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-25.890285644367|50|1.7100951384951|0.3262|-1|1|0.3262|21.11|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|87.958335876465|0.636|0.409|0.27563|22|9|0.0018485271317829|0.086444817275747|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2025-04-06 09:15:50|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-33.805718620604|36|4.4769063658136||0|0|0.61073|16.26|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|101.62500143051|0.5|0.5|0.33265|4|0|0.0040731770833333|0.13409953125|66.540000915527|2024-05-12|-0.3878|2025-04-06|0.30532|2021-08-29
2025-04-06 09:15:51|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
2025-04-06 09:15:51|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|1.8723302681347|23|0.60165840341673|1.3115|1|2|0.99091|2.19|||0.13215297797243|16|172|0.95436|0.96069|0|0|100|100|9.087137023053|0|0|0.24229|1|0|-0.0050540206185567|0.17783654639175|27.040000915527|2021-08-08|-0.336|2022-06-19|0.65363|2025-02-09
2025-04-06 09:15:52|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-15.64986040542|13|0.96028122561908|0.0215|-1|1|0.0215|12.29|0.07309|56|0.073087773028362|56|44.5|0.02621|0.06551|0.045973001253809|0.045973001253809|113.28755356527|113.28755356527|95.567653887703|0.5|0.5|0.19284|8|3|0.00090600543478261|0.070415380434783|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2025-04-06 09:15:53|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-3.9763173348143|36|0.38960577668199||0|0|0.36792|2.68|||0.073087773028362|56|82|0.29493|0.32755|0|0|100|100|11.115719613904|0|0|0.34674|2|0|-0.0082970854271357|0.13060165829146|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2025-04-06 09:15:55|WEEKLY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|-9.5973631850513|82|0.49245443316406|||0|0.55064|8.12|||0.073087773028362|56|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
2025-04-06 09:15:55|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-3.8364471231047|6|0.56142412525844|0.1475|-1|1|0.14754|2.08|0.84899|16|0.84898857748315|16|94|0.74183|0.92011|0.84898857748315|0.84898857748315|184.899|184.899|15.105300323598|0.5|0.5|0.65092|2|1|-0.002620103626943|0.18699875647668|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2025-04-06 09:15:56|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-2296.2574172272|22|115.56843540356|0.2236|-1|1|0.22357|1989.27|0.21987|15|0.21986812679425|15|40.7|-27.63501|18.29343|0.23965898989384|0.11326683681235|244.7580838429|140.24402734476|9188.3143398702|0.5|0.4|0.35221|10|3|0.47699607476636|0.1197998364486|3001.7900390625|2024-11-03|-0.65698|2020-03-15|202.81237|2023-02-19
2025-04-06 09:15:56|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-15.653664551295|1|1.2312215043826||1|0|0|11.57|-0.2313|19|-0.23130426964304|19|62.7|0.23094|0.35176|0.52606062414666|0.68501774739725|620.64603297489|425.61445262965|385.66665649414|0.6|0.4|0.33235|10|4|0.0044469537480064|0.11349807017544|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2025-04-06 09:15:57|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
2025-04-06 09:15:59|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-1.6860048073071|44|0.27615160404105||0|0|0.79991|0.6983|||-0.3758573093904|5|81|0.27227|0.39744|0|0|100|100|4.3372670028576|0|0|0.82951|2|0|-0.0056200487804878|0.2094216097561|21.670000076294|2021-07-25|-0.32495|2024-06-09|0.46341|2024-10-27
2025-04-06 09:16:00|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|-4.6161840762662|13|0.71206135239759||0|0|0.58084|2.1|-0.26106|53|-0.26106193601085|53|51.25|0.34101|0.50876|0.48729906991423|0.48729906991423|165.20186004|165.20186004|11.419249452584|0.5|0.5|0.56244|4|1|-0.0014993548387097|0.19634414746544|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2025-04-06 09:16:01|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-6.95500256134|78|0.92226306674317||0|0|0.76695|4.09|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|20.450000762939|0.667|0.458|0.31137|48|24|0.0021515620641562|0.10360836122734|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2025-04-06 09:16:02|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
2025-04-06 09:16:03|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-9.2639207121627|1|1.3348727883782||1|0|0|5|2.90625|88|2.9062500873115|88|118|1.9389|2.04012|2.9062500873115|2.9062500873115|390.625|390.625|11.111111111111|0.5|0.5|0.61463|2|1|0.0036228389830508|0.18948525423729|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2025-04-06 09:16:04|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|1.6960570312245|22|0.33019533283967|0.2484|1|2|-0.13131|1.72|||2.9062500873115|88|172|0.83163|0.88284|0|0|100|100|14.625850298761|0|0|0.26967|1|0|-0.0052146632124352|0.14346787564767|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.5|2024-11-10
2025-04-06 09:16:05|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-39.539320504525|7|1.5666696787694|0.0077|-1|1|0.00766|34.98|-0.00487|26|-0.0048702875929829|26|31.33|-0.15579|-0.10191|-0.0048702875929829|-0.0048702875929829|99.513|99.513|125.15205219106|0.167|0.167|0.15161|6|1|0.0015894845360825|0.052615979381443|40.119998931885|2024-12-01|-0.0747|2022-09-25|0.11579|2021-11-07
2025-04-06 09:16:06|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-6.7584034154841|51|0.67780117028383|0.2978|-1|1|0.29784|4.55|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|31.795947290802|0.625|0.438|0.484|16|10|0.0052170159857904|0.15692579040853|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2025-04-06 09:16:07|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-4.4141172501566|14|0.79773907969801|||0|0.64384|2.08|||4.9449539638892|85|0|0|0|0|0|100|100|35.616436119173|0|0|0|0|0|-0.072046153846154|0.23808153846154|5.6199998855591|2025-01-12|-0.24368|2025-01-19|0.08492|2025-03-23
2025-04-06 09:16:07|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-2.3446047936021|88|0.2948682716866|0.9558|-1|1|0.95581|1.4517|-0.50799|28|-0.50799469609283|28|37.25|0.44701|0.58028|0.52944154542211|0.79994891130915|365.23603263707|660.68810378155|0.0012262465858935|0.786|0.5|0.45328|28|15|0.0096101592920354|0.22102610619469|2263680|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2025-04-06 09:16:09|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-7.7330501477611|215|2.0277833673918|0.9997|-1|1|0.99967|1.34|-0.52885|4|-0.52884615384615|4|32.65|-0.131|0.15373|0.092478916714171|0.45062827079813|2.8930949257472|146.4760039406|0.053069308252618|0.588|0.412|0.99481|17|8|0.0039675942782835|0.22845135240572|10740|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2025-04-06 09:16:10|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-23.412302804571|6|1.9749342046122||0|0|0.22414|17.1|0.31579|65|0.31579297690711|65|18.31|0.05299|0.09988|0.11464042264304|0.19385022964327|404.1688595398|1224.1075468215|450.00001568543|0.576|0.407|0.11088|59|7|0.0029836589861751|0.072190322580645|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2025-04-06 09:16:10|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|0.699116586466|39|0.10539568541689||0|0|-0.45524|0.779|||0.31579297690711|65|196|0.94717|0.9524|0|0|100|100|2.8777243924879|0|0|0.6382|1|0|-0.0092009401709402|0.16599363247863|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2025-04-06 09:16:11|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|-13.037497558728|4|0.99924923137878||0|0|0|10.1|-0.15271|26|-0.15270713611219|26|23.2|-0.21209|-0.07949|-0.14438205144951|-0.14047157981027|38.566317636672|46.128096495116|81.124502298815|0.6|0.5|0.22079|10|2|0.00025744680851064|0.074396510638298|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2025-04-06 09:16:12|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
2025-04-06 09:16:14|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|113.94127412836|24|9.7996286575913|0.4691|1|2|0.36997|125.01|0.57366|90|0.57365845470894|90|38.26|0.02787|0.12796|0.093829451180767|0.11857144577755|168.36356940391|168.49700069598|490.23530249502|0.391|0.304|0.29925|23|7|0.0043012070874862|0.093673643410853|145|2025-02-09|-0.36358|2013-10-13|0.41429|2024-10-27
2025-04-06 09:16:15|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|-65.078524184425|4|4.5695514061986|0.0469|-1|1|0.04689|50|1.02929|68|1.0292850946171|68|39.5|0.00692|0.13302|0.10826911234407|0.17333642168852|164.84988729248|205.09991337921|281.69014084507|0.722|0.5|0.29392|18|8|0.0047909803921569|0.095494243697479|66.51000213623|2025-02-23|-0.68307|2020-03-22|0.93321|2020-03-29
2025-04-06 09:16:16|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-1.0027115246969|193|0.14422051281787|||0|0.97353|0.45|||1.0292850946171|68|0|0|0|0|0|100|100|2.6470587534063|0|0|0|0|0|-0.0095653645833333|0.21103697916667|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2025-04-06 09:16:17|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-10.945656127848|2|1.8535520457948|0.2052|-1|1|0.20521|4.88|-0.21429|15|0.25056186421263|47|25.7|-0.24176|-0.15537|-0.085182381742274|-0.10654695836803|19.639807571875|67.07253504|18.936748264476|0.5|0.2|0.56384|10|6|0.0013671317829457|0.17791085271318|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2025-04-06 09:16:17|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-11.441850486357|70|1.1322071115365|0.4795|-1|1|0.47952|6.99|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|20.649926399442|0.4|0.3|0.38541|10|4|-1.2166666666666E-5|0.12694936111111|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2025-04-06 09:16:19|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-15.030762162125|47|1.5019206889192|0.5421|-1|1|0.54206|10.29|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|87.574467760451|0.62|0.4|0.30652|50|20|0.0032033964429145|0.099835817555938|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2025-04-06 09:16:20|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-5.1166556279804|130|0.74221854742849||0|0|0.91033|2.69|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209490182313|-0.27989386349166|15.854891513444|19.59571315467|1.3937824130676|0.625|0.5|0.41774|8|4|-0.0062004892966361|0.14730119266055|356.39999389648|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2025-04-06 09:16:21|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|-35.633845483144|12|4.3329484180873|0.3614|-1|1|0.3614|21.31|0.11501|16|0.11501042737962|16|48|0.01826|0.24398|0.11501042737962|0.11501042737962|111.501|111.501|185.30434318211|0.25|0.25|0.45979|4|1|0.014497931034483|0.18088463054187|51.610000610352|2024-11-17|-0.7168|2023-01-08|1.02143|2024-01-28
2025-04-06 09:16:21|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
2025-04-06 09:16:22|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.2815228819336|6|1.1607031613813||0|0|-0.16756|6.55|0.1368|59|1.6162934846039|87|39.33|0.06288|0.21468|0.23794539376661|0.72988354637741|76.339144384768|406.0641585521|65.17413001418|0.5|0.25|0.24134|12|4|0.0035715094339623|0.10407953878407|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2025-04-06 09:16:24|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.448493404353|15|0.2412271458081|-0.0818|-1|1|-0.08176|1.72|-0.14274|13|-0.14274368850258|13|44|-0.06037|0.08854|0.23797516629285|0.36266509195591|193.25206550618|223.69467364214|35.463918813016|0.5|0.375|0.38405|8|3|0.0029855737704918|0.14503027322404|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2025-04-06 09:16:25|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.0630547711689|111|0.20972528244538|0.9542|-1|1|0.95424|0.6407|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.20535255853946|0.4|0.2|0.55541|10|4|-0.0047192307692308|0.17424582750583|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2025-04-06 09:16:25|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
2025-04-06 09:16:26|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
2025-04-06 09:16:27|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-9.1153092100054|35|1.2361598674114|0.0249|-1|1|0.0249|7.44|-0.29155|12|-0.29155062301406|12|29.05|-0.06432|0.12139|0.080315133550996|0.20577763244757|23.538524457667|80.103372147424|46.500000357628|0.6|0.45|0.34062|20|7|0.0032102113821138|0.12670682926829|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2025-04-06 09:16:28|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|-56.196646272302|23|4.6555489100217|0.2862|-1|1|0.28622|40.3|0.18838|68|0.18838141610464|68|52.75|0.41778|0.57918|-0.017711367593124|0.011365825968639|89.727495726609|100.24746466897|138.96551461055|0.5|0.375|0.26899|8|3|0.0030983333333333|0.087183220720721|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2025-04-06 09:16:30|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-13.439375686823|31|1.5604585966066||0|0|0.55305|7.92|-0.14491|16|-0.14490855327893|16|32.11|-0.11534|-0.03089|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|5.0075871857048|0.556|0.444|0.30709|18|8|-0.0022699342105263|0.10854667763158|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2025-04-06 09:16:31|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-26.877492155201|36|2.4266641025963||0|0|0.51519|17.34|0.55929|46|0.55928679430375|46|53.4|0.58452|0.69089|0.26201742987457|0.18184603184724|178.40781938246|125.43084689|91.263158697831|0.3|0.2|0.28086|10|2|0.0018509314586995|0.09718079086116|48.533645629883|2024-06-02|-0.22933|2025-04-06|0.29041|2016-12-11
2025-04-06 09:16:32|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-3.7804175931851|40|0.29930584691099|0.1415|-1|1|0.14154|2.79|-0.15365|23|-0.15364581441584|23|24|-0.18455|-0.0455|-0.31471970098408|-0.31471970098408|23.247161721142|23.247161721142|9.195780975021|0.375|0.375|0.4517|8|3|-0.0041809523809524|0.13268562770563|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2025-04-06 09:16:33|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.3903176346108|28|0.3967725488439|0.7651|-1|1|0.76506|1.17|||-0.15364581441584|23|81.5|0.37608|0.48573|0|0|100|100|8.0968856230328|0|0|0.72301|2|1|-0.0014581052631579|0.19840063157895|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2025-04-06 09:16:35|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|26.437146715116|96|3.2436959319254|1.6815|1|1|1.68145|29.26|-0.2363|24|-0.23629889220812|24|36.89|0.01985|0.13454|0.036043646840043|0.036043646840043|85.048380342464|85.048380342464|117.04000091553|0.333|0.333|0.31699|9|4|0.0031195550351288|0.099935269320843|36|2025-01-26|-0.35764|2019-09-08|0.52128|2021-03-14
2025-04-06 09:16:35|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|23.662606716819|8|2.3368001680512|-0.2271|1|1|-0.22707|24.1|-0.06479|26|-0.064787293360679|26|30.74|-0.03747|0.1884|0.24050138492874|0.82722582481323|-18.303600360121|785.73233861985|11476.191016146|0.513|0.256|0.29969|39|14|0.0073796434494196|0.10577713930348|40.080490112305|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2025-04-06 09:16:37|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|-35.698024100313|1|5.6151745538742||1|0|0|15.96|0.78523|52|0.78523498738942|52|25.75|-0.04443|0.07118|0.0097866554435945|0.075258391832318|73.22120314333|117.68232833371|138.18181623018|0.75|0.438|0.31434|16|8|0.0042245388349515|0.11411405339806|39.025001525879|2025-02-23|-0.43897|2020-03-15|0.44765|2024-07-14
2025-04-06 09:16:37|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-15.289249443273|13|0.93138856729844||0|0|-0.04955|12.71|-0.11735|26|-0.11734698097788|26|55.78|0.26678|0.37592|0.012722252431099|-0.057479200924562|95.006415841011|69.666587844376|121.80162460035|0.333|0.278|0.26221|18|3|0.0020231397637795|0.073023946850394|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2025-04-06 09:16:38|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-11.678297029185|1|1.2360990796646||1|0|0|7.43|0.1466|36|0.14660490840569|36|38.02|0.06205|0.16378|0.20249960990449|0.2548048694763|688.68756166221|804.63385869601|136.58087776078|0.452|0.333|0.30544|42|14|0.0023799561678147|0.094788246712586|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2025-04-06 09:16:40|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|-1.9392900267355|1|0.065150746838972||1|0|0|1.71|0.03012|73|0.030120525621055|73|25|0.24205|0.3545|0.56884203791334|0.61018786127316|1655.1597573288|886.51735516907|101.61635266907|0.615|0.462|0.38496|13|4|0.0067857538461538|0.12814046153846|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2025-04-06 09:16:41|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|-121.93719474898|8|15.589064255114|0.2438|-1|1|0.24385|70.08|4.21553|120|4.2155316779795|120|33.52|0.05482|0.14983|0.21590697804023|0.31737380684753|2403.4785280651|5363.9167326515|4098.24562969|0.5|0.364|0.25613|66|22|0.0039362280306444|0.08248699864804|146.8383026123|2024-12-01|-0.52709|2009-02-15|0.78505|2009-03-22
2025-04-06 09:16:42|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-26.107478334799|21|4.9808261243153|0.7453|-1|1|0.74533|8.79|-0.30174|5|-0.30173985076762|5|31|-0.14971|0.19618|0.014900904963813|0.33933031160739|1.3575536328647|184.51796108889|3.6778242518213|0.611|0.278|0.55429|18|8|0.0090495674740484|0.16491183391003|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2025-04-06 09:16:43|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|-1.7663305304373|20|0.37742684953494||0|0|0.78402|0.5421|-0.29046|19|-0.2904564175785|19|53.5|0.07082|0.12479|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|3.614000082016|0.5|0.333|0.52391|6|3|-0.0030969411764706|0.16339994117647|28.299999237061|2021-02-14|-0.45993|2025-03-16|0.65205|2024-03-31
2025-04-06 09:16:43|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-4.9679867685542|35|0.69608139856563|0.3767|-1|1|0.37665|2.83|-0.58427|12|-0.58426967797113|12|33.64|-0.32907|0.02957|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|9.2483656484521|0.5|0.357|0.64048|14|6|0.0064934851485149|0.20688803960396|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2025-04-06 09:16:45|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|10.024832407081|62|2.283550262617|1.7739|1|2|1.42669|14.73|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|67.568807604337|0.4|0.2|0.43346|5|1|0.0047176666666667|0.17138737037037|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2025-04-06 09:16:46|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-6.026693542638|6|0.76748119454867||0|0|0.32593|3.34|-0.05258|27|-0.052581279993218|27|47|0.02673|0.09606|-0.052581279993218|-0.052581279993218|94.742|94.742|16.699999570847|0.25|0.25|0.29605|4|1|-0.0063415025906736|0.11717212435233|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2025-04-06 09:16:47|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|-68.342206929268|6|10.98240247506||0|0|0.15415|32.65|0.48064|59|0.48063536304363|59|38|-0.54077|0.09826|-0.13408706170462|-0.13408706170462|37.19219616|37.19219616|7.8297365769494|0.333|0.333|0.6497|6|0|0.0021267381974249|0.19449965665236|914.25750732422|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2025-04-06 09:16:47|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-9.1790190405765|52|1.1675679824216||0|0|0.45226|6.54|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|120.66420423973|0.548|0.357|0.3034|42|17|0.003679248346362|0.10929695730607|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2025-04-06 09:16:48|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-19.573252165112|74|1.6460839787434||0|0|0.43561|13.28|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|133.33333014165|0.667|0.389|0.24864|18|10|0.0018651012891344|0.079110460405157|31.430000305176|2023-09-10|-0.19758|2025-04-06|0.23422|2021-02-07
2025-04-06 09:16:50|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-27.821118490602|21|3.3347397303267|-0.0265|-1|1|-0.0265|17.82|0.9937|20|0.99369708728334|20|32.73|-0.06193|0.06363|-0.018142613616585|0.020596536519988|12.791873874522|62.548353657587|23.243376860167|0.597|0.435|0.25729|62|25|0.0028328160078087|0.087014416788677|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2025-04-06 09:16:51|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-20.152547064458|13|1.4875156690792||0|0|0.16551|15.63|0.32726|76|0.32725604961236|76|48.63|0.16362|0.23102|0.17902950276167|0.17902950276167|174.00970307693|174.00970307693|66.595656462365|0.5|0.5|0.18804|8|3|0.00014965087281796|0.069853241895262|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2025-04-06 09:16:52|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-2.1077080093197|35|0.37171934122418||0|0|0.82447|0.825|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|0.58928570577076|0.5|0.375|0.56354|8|3|-0.0094585852090032|0.17368530546624|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2025-04-06 09:16:53|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-9.3026588677634|2|1.4275528828061|0.2992|-1|1|0.29917|4.24|0.26908|6|0.26907854191292|6|40.1|-0.14731|0.23067|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.44397903362494|0.3|0.3|0.6813|10|1|0.011441990049751|0.17515467661692|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2025-04-06 09:16:54|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-2.4183755311076|205|0.3911251754464|0.9988|-1|1|0.99882|1.2|0.91284|52|0.9128447123627|52|31.58|-0.18384|0.05041|-0.14018693745985|-0.15575916620953|16.033675638468|19.891004694274|0.029538462712215|0.583|0.417|0.51557|12|5|-0.005247461406518|0.1783902058319|8481.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2025-04-06 09:16:55|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-33.572662360494|1|2.4223874433254||1|0|0|25.27|-0.04068|37|-0.040677900589355|37|34|-0.17549|-0.08311|-0.20647401074826|-0.14888003187618|48.34515710881|71.26980144|101.48594716828|0.5|0.333|0.21475|6|2|0.0010912254901961|0.079737352941176|35.125|2024-11-10|-0.16414|2023-03-19|0.14801|2024-07-21
2025-04-06 09:16:56|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
2025-04-06 09:16:57|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-68.384883483501|13|3.8224315524775||0|0|0.08422|56.54|-0.03603|87|0.03891115587083|33|35|-0.02853|0.03875|-0.025467246256017|0.035250388179283|35.330952551082|118.98603631305|347.93846717248|0.524|0.31|0.17142|42|14|0.0018274291497976|0.053987618083671|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2025-04-06 09:16:58|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
2025-04-06 09:16:59|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-19.343240583859|59|1.0577468358549|0.3416|-1|1|0.3416|15.92|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|94.988065983792|0.333|0.25|0.23038|12|3|0.0013101030927835|0.069980639175258|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2025-04-06 09:17:01|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|2.9620236922373|67|1.0023747535277|0.6616|1|2|0.48095|3.11|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|10.280991388747|0.4|0.2|0.70318|5|2|0.002291059602649|0.19915413907285|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2025-04-06 09:17:01|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-11.682382103643|2|1.6407939582538|0.0281|-1|1|0.02815|6.56|0.51345|44|0.51345290185344|44|32.38|0.05274|0.09946|0.038816437316141|0.1101871927123|81.154228271297|132.9111650556|66.93877362351|0.538|0.462|0.27566|13|6|0.0033070616113744|0.13922045023697|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2025-04-06 09:17:02|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|2.6540653494839|22|0.14477821893677|0.5736|1|2|0.26327|3.095|1.20128|67|1.201278057678|67|46.42|0.1796|0.32867|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|1.6956739362659|0.645|0.387|0.42295|31|14|0.0043166712328767|0.15368804794521|2659.0756835938|2000-02-20|-0.60377|2024-05-12|1.68304|2000-02-20
2025-04-06 09:17:03|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-67.771152467542|1|5.3037172857302||1|0|0|49.29|-0.01338|37|-0.013377950560913|37|32.17|0.02033|0.11738|0.20451692681049|0.21145540774437|214.17883832242|183.0870034043|133.25222676111|0.5|0.417|0.25941|12|3|0.0032350518134715|0.098441165803109|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2025-04-06 09:17:04|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-14.096871507421|35|1.281457150067||0|0|0.19447|10.19|0.2402|39|0.24019606422342|39|29.63|0.00304|0.07175|0.0087173755942814|0.058089483491801|79.583943686717|388.63204720327|1998.0391707708|0.603|0.397|0.16104|78|32|0.0024631556503198|0.063658690831557|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2025-04-06 09:17:06|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
2025-04-06 09:17:07|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|11.783137519193|1|1.3239541984159||0|0|0|16.1|-0.32504|13|-0.049645325579087|14|42.96|0.20095|0.31382|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|14636.364062463|0.566|0.358|0.26623|53|24|0.0048837198067633|0.099064132630654|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2025-04-06 09:17:08|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|-267.15777735036|13|14.184486974645||0|0|-0.06014|227.74|0.16047|102|0.38367925225955|57|42.89|-0.03623|0.07181|0.045348840843506|0.14286326983163|72.513431344715|354.70806903177|2475.4348936378|0.565|0.37|0.20262|46|17|0.0032162770780856|0.069737889168766|276.64999389648|2024-12-08|-0.51852|1992-04-12|0.47|2009-03-22
2025-04-06 09:17:09|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-7.1685717469659|108|0.99285722991515||0|0|0.72679|4.12|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|42.474226459508|0.667|0.5|0.22472|6|2|0.00015188925081433|0.099108338762215|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2025-04-06 09:17:10|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|-22.0315175579|22|2.236198106876||0|0|0.13536|18.46|-0.11227|13|-0.11226606824295|13|23.19|-0.19042|-0.09996|-0.16299672892109|-0.15065631502175|13.00581051012|21.095365799647|55.770392554264|0.563|0.438|0.35764|16|9|0.0014847704081633|0.11217772959184|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2025-04-06 09:17:12|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-6.2506088515774|41|1.0502029425785||0|0|0.86803|2.77|0.33888|28|0.33888298673224|28|46.25|0.12386|0.26844|0.17823443138888|0.17823443138888|136.24308992|136.24308992|6.8395061257445|0.5|0.5|0.51224|4|1|-0.0042380888888889|0.171512|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2025-04-06 09:17:13|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|-7.5170490795436|13|0.60734963596075|0.1027|-1|1|0.10269|5.33|-0.04279|55|-0.04278869612926|55|34.25|0.06477|0.16949|0.13273954211962|0.18766685118794|136.31997403222|212.75369328836|110.35196703722|0.5|0.375|0.31098|40|14|0.0035437771345876|0.10868872648336|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2025-04-06 09:17:14|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.14437691097158|44|0.041075636859395|0.9643|-1|1|0.96429|0.022|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.054808171936504|0.594|0.313|0.61597|32|16|0.041936519174041|0.20508176007866|269.14999389648|2018-03-11|-0.92739|2025-02-09|35.34185|2017-05-21
2025-04-06 09:17:15|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-1.9668211745033|233|0.23041006331406||0|0|0.99535|1.27|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|12.699999809265|0.5|0.25|0.5116|12|0|0.25101186885246|0.1920448852459|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2025-04-06 09:17:16|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-1.186751266906|46|0.2872153835265||0|0|0.87536|0.43|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.12912913127705|0.75|0.5|0.75598|4|3|-0.014936464646465|0.26639873737374|462.60000610352|2021-07-04|-0.58225|2024-09-15|1.46914|2024-02-25
2025-04-06 09:17:17|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|1.5725073035863|55|0.46155500845086|2.2863|1|2|1.75556|2.48|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|25.05050620842|0.571|0.429|0.4077|7|4|0.00066062271062271|0.14963062271062|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2025-04-06 09:17:18|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|4.2130730667961|10|0.96663810977559||0|0|-0.32861|4.74|-0.40238|15|-0.4023844700321|15|20.78|-0.47246|-0.27922|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|17.832956300691|0.556|0.444|0.66549|9|4|-0.00059122448979592|0.19327770408163|33.189998626709|2021-08-29|-0.39058|2024-09-15|0.72656|2023-10-01
2025-04-06 09:17:19|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.3125174776054|38|0.76083916873855|0.3984|-1|1|0.39838|6.69|0.00572|33|0.0057205152007842|33|41.38|0.22908|0.33652|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|83.625000715256|0.654|0.346|0.27789|26|12|0.0023623090745732|0.094858499550764|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2025-04-06 09:17:20|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
2025-04-06 09:17:21|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.9041263149665|25|1.0644909508831|0.0041|1|2|-0.07492|5.68|-0.52736|15|-0.35758016947107|28|47.43|-0.03744|0.06982|-0.12827380643312|-0.0050927031958794|35.484399990256|83.301357193065|37.866665522257|0.714|0.429|0.45251|7|3|0.0022802247191011|0.14159491573034|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2025-04-06 09:17:22|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-17.121930793002|8|1.6620792016611||0|0|0.03824|13.58|0.18373|119|1.3240065641856|104|50.05|0.26311|0.33849|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|493.81817904386|0.625|0.35|0.32946|40|22|0.0052510303633649|0.12027246391239|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2025-04-06 09:17:24|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|2.9141557481603|35|1.0125556933885|0.8824|1|2|0.19231|4.03|-0.32304|14|-0.32303527075149|14|51|-0.20086|-0.11111|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|23.705883587108|0.6|0.4|0.53009|5|3|0.00048650519031142|0.18023816608997|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2025-04-06 09:17:24|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-2449.2026737277|18|224.73422457591||0|0|0.11298|1845|-0.28028|63|-0.280276816609|63|45.5|0.14712|0.26115|0.25416536313142|0.47661871859722|356.96264492528|664.14969829555|275.37313432836|0.611|0.389|0.27519|18|7|0.0032772368421053|0.08588543062201|4300|2024-11-10|-0.44533|2024-12-01|0.32886|2020-03-29
2025-04-06 09:17:25|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
2025-04-06 09:17:26|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.03088805186153|25|0.010262683954687||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|-0.012099007832898|0.19358323759791|47.718200683594|2021-07-04|-0.91237|2024-07-07|0.66874|2024-04-28
2025-04-06 09:17:27|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
2025-04-06 09:17:28|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|-279.02344945034|1|17.087815771369||0|0|0|220.37|0.14792|40|-0.18910700743271|9|44.19|0.08892|0.16199|0.115221254829|0.21417932444724|330.35520397977|506.08658777087|3956.3732194905|0.524|0.31|0.1537|42|17|0.0030094827586207|0.053900021551724|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2025-04-06 09:17:29|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|-24.836763090517|1|2.768921119182||1|0|0|14.995|-0.21023|21|-0.21022607952353|21|34.41|0.01267|0.13007|0.072593094973192|0.10819678571784|91.018562885911|192.84732663745|110.0954479556|0.568|0.341|0.39152|44|17|0.005653322324967|0.1363278335535|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2025-04-06 09:17:30|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|-6.294079687742|17|0.97722658400656||0|0|0.35094|3.44|-0.54613|5|-0.54613094530628|5|21.6|-0.41071|-0.24223|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|18.98454689788|0.3|0.3|0.60369|10|3|0.0019506896551724|0.19099987068966|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2025-04-06 09:17:31|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-46.543418913794|10|4.0106919704264||0|0|0.0626|36.84|-0.25695|60|-0.25694838928752|60|38.71|-0.08721|-0.0038|-0.018291058211645|0.015934841588559|11.871279148039|69.885263686811|160.1739137069|0.661|0.429|0.23465|56|27|0.001815342214056|0.077996150666054|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2025-04-06 09:17:33|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|-11.271499318375|42|1.2554997346446||0|0|0.57487|7.41|0.32952|54|0.32951950889627|54|90|0.4456|0.52659|0.32951950889627|0.32951950889627|132.952|132.952|24.774322585138|0.5|0.5|0.45188|2|1|-0.0027777828054299|0.1416128959276|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2025-04-06 09:17:34|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-1.8090965671577|78|0.23803217951583||0|0|0.32704|1.07|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|7.6156586329279|0.625|0.438|0.4656|16|8|0.0020937127371274|0.14198059620596|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2025-04-06 09:17:34|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
2025-04-06 09:17:35|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-1.3666452915541|2|0.2365984370666||0|0|0.24678|0.5671|-0.42962|12|-0.42962123146262|12|54|0.09793|0.14435|-0.42962123146262|-0.42962123146262|57.038|57.038|1.5122666358948|0.25|0.25|0.68483|4|1|-0.013074792626728|0.19899253456221|59|2021-02-21|-0.28306|2023-07-02|0.46431|2024-12-29
2025-04-06 09:17:36|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-21.104420713278|40|3.1061403127818|0.4107|-1|1|0.41072|10|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|2.3809523809524|0.625|0.5|0.55907|16|8|0.00018982532751092|0.18243462882096|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2025-04-06 09:17:38|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
2025-04-06 09:17:39|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|-4.183703661214|16|0.32966060433841||0|0|-0.00623|3.23|0.40499|52|0.40499048426134|52|34.85|0.05625|0.331|-0.13748879318047|-0.090792405141243|10.302390468354|27.43744160015|51.680000305176|0.423|0.346|0.41767|26|6|0.0052969381107492|0.14663158523344|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2025-04-06 09:17:40|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
2025-04-06 09:17:41|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-16.652337830656|9|3.4487580091739||0|0|0.5063|5.88|0.30676|11|0.30675898132562|11|51|-0.03585|0.32504|-0.02259833974117|-0.22622163771042|37.627049397324|20.998526358942|0.12594377755161|0.625|0.5|0.66253|8|2|-9.0096153846157E-5|0.18237439903846|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2025-04-06 09:17:42|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-3.5255293859148|80|1.175009795297|1|-1|1|0.99997|0.001|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|8.4847945271421E-5|0.563|0.438|0.58196|16|4|0.018633766233766|0.23111316017316|73500|2010-08-01|-0.9996|2024-12-15|7.79482|2010-08-01
2025-04-06 09:17:44|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-279.98708286619|17|27.384027927238||0|0|0.27759|186.83|0.41676|43|0.41676276326129|43|57.57|0.11512|0.24745|0.23856668462053|0.48723297527111|375.92407412859|2346.4589098915|3249.2174231488|0.607|0.393|0.30701|28|13|0.0053567321867322|0.10971285012285|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2025-04-06 09:17:45|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-1.4844511314964|32|0.40520037511108||0|0|0.95571|0.2418|-0.10174|62|-0.10174418604651|62|70|0.31219|0.4804|-0.10174418604651|-0.10174418604651|89.826|89.826|0.00052089615532777|0.25|0.25|0.57553|4|1|-0.020846077170418|0.22911977491961|49258|2019-04-28|-0.70613|2022-10-30|3.28976|2024-08-18
2025-04-06 09:17:46|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-8.1267855439981|69|1.4228785526223||0|0|0.77958|3.13|-0.6619|41|-0.66190476644607|41|70|0.01786|0.55272|-0.66190476644607|-0.66190476644607|33.81|33.81|2.2534199078321|0.5|0.5|0.61687|2|1|-0.0074397596153846|0.19471798076923|149.5|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2025-04-06 09:17:46|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-3.180503006629|109|0.36457507882672||0|0|0.685|1.89|0.19934|13|0.19934266153475|13|22.63|0.00155|0.10446|-0.053269662888033|0.12067133458207|74.8390198878|124.971228|2.3984770463188|0.375|0.25|0.25784|8|2|-0.0079359515570934|0.13362363321799|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2025-04-06 09:17:47|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-63.007521717737|76|2.5050071375203||0|0|0.28857|54.83|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|4386.4001464844|0.6|0.425|0.24151|40|15|0.0032682518115942|0.078149207427536|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2025-04-06 09:17:49|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-1.8145131717927|30|0.488171054284||0|0|0.5|0.3|-0.34248|10|-0.34247955477491|10|29.68|-0.0365|0.10071|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.00067385311434417|0.59|0.41|0.33185|78|29|0.0044871587030717|0.12875820819113|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2025-04-06 09:17:50|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
2025-04-06 09:17:51|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
2025-04-06 09:17:52|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|40.637065297041|42|4.2528771496391|0.3114|1|1|0.31139|42.03|-0.27588|12|-0.055642211143796|44|23.36|-0.37514|-0.15471|-0.20787770548555|-0.12760502253627|16.641454421756|53.065473950269|311.33332429109|0.636|0.364|0.33347|11|7|0.0093838926174497|0.12511916107383|54.234001159668|2025-02-23|-0.31434|2020-12-20|1.8779|2019-12-22
2025-04-06 09:17:52|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.22104049959422|25|0.072980166556365||0|0|0.93|0.0021|-0.96124|7|-0.96124201037155|7|70|0.1884|0.46406|0.006680639010141|0.17365845712166|2.8603009993815|5.6555630239872|0.00075512401259651|0.667|0.5|0.70039|6|2|0.27621101351351|0.22419885135135|281.84899902344|2016-06-12|-0.992|2024-12-29|123.99999|2024-12-08
2025-04-06 09:17:54|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-10.819422602224|13|0.63469088063242|-0|-1|1|0|8.87|-0.05032|57|-0.050321226911178|57|30.33|-0.04153|-0.00316|-0.058018900550578|-0.090045083563112|77.506614251201|74.664869324702|68.759691068655|0.667|0.5|0.16812|6|4|-0.0012438659793814|0.060781340206186|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09221|2024-07-21
2025-04-06 09:17:55|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-13.774009960151|52|1.5001032409591||0|0|0.50217|9.16|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|215.5294081744|0.625|0.406|0.25658|32|12|0.0023519005613472|0.083971676022454|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2025-04-06 09:17:56|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-63.958823830131|5|5.1012743811618||0|0|0.15101|43.46|-0.2723|37|-0.27229811389994|37|29.14|-1.30974|0.54602|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|44.804122767498|0.714|0.5|0.34864|14|4|0.042132936893204|0.093693519417476|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2025-04-06 09:17:57|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-1.0114168375388|43|0.11953894792846||0|0|0.49908|0.6011|0.18812|17|0.18811887031139|17|33.61|-1.00066|0.67767|0.68030394890188|0.86083423123881|81.150590807772|108.32625498197|0.98946506594434|0.611|0.5|0.65852|18|7|0.017556120556414|0.20255777434312|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2025-04-06 09:17:58|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|-56.75310241642|6|5.2918672941209|0.3127|-1|1|0.31267|39.81|1.21984|120|1.2198398218942|120|39.88|0.07021|0.16393|-0.0040443222997945|0.19175264241007|15.132453474387|181.7737952715|304.82389046094|0.525|0.25|0.28133|40|15|0.002712975|0.085247425|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2025-04-06 09:18:00|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-23.214575553588|23|2.2038417738848||0|0|0.22716|15.82|-0.00968|52|-0.0096758956072205|52|41.4|0.0884|0.21504|0.14624230858463|0.23754238748688|623.02934446055|891.9254029657|131.8333307902|0.65|0.425|0.26939|40|17|0.0029080095351609|0.099968027413588|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2025-04-06 09:18:01|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
2025-04-06 09:18:01|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-11.071464136161|2|1.6288213977938||0|0|0.13056|5.86|-0.44618|10|-0.44617915128472|10|32.33|0.79349|1.23848|2.1267935260612|3.2556640591865|697.27902362909|1829.5498999615|238.21138384732|0.5|0.333|0.55895|24|7|0.016086640926641|0.19808225225225|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2025-04-06 09:18:02|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-5.9607589406765|42|0.85858631673776||0|0|0.5203|3.19|1.43188|28|1.4318834948995|28|38.25|-0.07594|0.59255|0.68385377177667|0.68385377177667|227.58019416|227.58019416|29.000000520186|0.5|0.5|0.46052|4|0|0.0059942268041237|0.19356644329897|13.510000228882|2021-08-15|-0.2983|2025-02-09|1.7907|2023-02-19
2025-04-06 09:18:03|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-7.7164887134187|5|0.672556764561||0|0|-0.09579|5.72|-0.63192|7|-0.63192092736364|7|36.27|-0.03793|0.02896|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|2.271571920151|0.346|0.231|0.32396|26|8|0.00016916578669483|0.1091069904963|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2025-04-06 09:18:05|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|-26.719468582564|6|2.3848230007269||0|0|0.14361|19.44|0.15059|60|0.15058970135825|60|31.56|-0.39558|0.14756|0.1340508739118|0.40699720032942|-0.0014275071983813|135.11024211213|7.6235296211991|0.641|0.359|0.47227|64|32|0.01449002962963|0.1504431654321|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2025-04-06 09:18:06|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|-219.60404094981|1|24.994681944207||1|0|0|135.52|1.74878|52|1.7487826305085|52|39.18|0.03113|0.13295|0.099632513090849|0.17935443553214|217.15773700192|488.33844320259|1505.7778252496|0.579|0.421|0.24082|38|12|0.0041503290799194|0.085121450638012|235.42500305176|2024-11-10|-0.536|1999-10-03|0.4413|1999-11-07
2025-04-06 09:18:07|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-62.295498926153|1|5.3809995911884||1|0|0|41.22|-0.20686|21|-0.20686029343595|21|40.33|-0.09851|0.30346|0.23108899642121|0.040295411161578|188.11380257242|104.30658817304|39.482759212877|0.667|0.5|0.31249|6|2|0.001088347107438|0.13978190082645|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2025-04-06 09:18:07|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|2.1645906041481|2|2.3780028322215|-0.424|1|1|-0.42396|5.53|-0.67273|37|-0.67272727272727|37|38.15|-0.11136|0.26451|-0.16457474856618|-0.35812711066059|2.7569369324022|0.98272986587267|0.028727273817186|0.364|0.273|0.74971|33|8|0.68581326190476|0.25334193650794|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2025-04-06 09:18:08|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|12.334305753464|35|1.0154437716995|3.3728|1|2|2.32471|13.5|||-0.67272727272727|37|177|0.99365|0.99517|0|0|100|100|2.1106942644319|0|0|1.00773|1|0|-0.0050647867298578|0.20378407582938|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2025-04-06 09:18:10|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-15.118221347701|26|1.5762332368799||0|0|-0.35748|14.43|0.02904|9|0.029041645009736|9|24.64|-0.09493|0.0139|0.0078854644330868|0.060857720149556|54.032709742153|94.096769007382|125.47826352327|0.636|0.409|0.30904|22|11|0.0034121164021164|0.097622980599647|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2025-04-06 09:18:10|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.679897322095|79|0.15829909305987|0.7175|-1|1|0.7175|1.13|||0.029041645009736|9|66|0.32188|0.35322|0|0|100|100|3.5312499850988|0|0|0.65709|2|1|-0.0060746666666667|0.19688680952381|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2025-04-06 09:18:11|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
2025-04-06 09:18:12|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
2025-04-06 09:18:13|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-0.45977811733042|173|0.15322603911098||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|-0.00088222222222223|0.19803621621622|229.05000305176|2021-02-14|-0.998|2024-11-17|2.53668|2024-01-07
2025-04-06 09:18:15|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-4.7108672784423|3|0.67112242932633||0|0|0.26744|2.52|0.08083|36|0.0808298097521|36|2.42|0.00039|0.05903|0.048016680273576|0.10343803304916|83582039.08024|32379623006784|0.5039999961853|0.57|0.386|0.08746|777|12|0.0029965145888594|0.06865825464191|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2025-04-06 09:18:15|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-36.585439665332|1|3.1743132217774||1|0|0|24.47|-0.15911|55|-0.1591065638289|55|42.24|-0.11171|0.69108|1.0463552605109|1.8405926673113|321.87931820285|38417.566401481|85.645084174909|0.649|0.405|0.53404|37|15|0.0089733909149072|0.16409479846449|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2025-04-06 09:18:17|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|-118.45677090965|13|10.556406343255||0|0|0.27997|85.77|3.89095|115|3.8909537450197|115|44.23|0.06807|0.18568|0.23978304454991|0.43171161472474|1609.5697721149|11306.484784264|14060.654857652|0.615|0.404|0.23768|52|22|0.0039330017301038|0.073560073529412|159.52990722656|2024-12-01|-0.24762|1984-10-28|0.58333|1982-11-14
2025-04-06 09:18:18|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-3.8887327618992|132|0.40124423330345||0|0|0.95691|2.65|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|2.6786617681116|0.417|0.333|0.39154|12|3|0.0036337860780985|0.14930923599321|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2025-04-06 09:18:19|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-91.706515025282|5|11.903708618899|0.071|-1|1|0.07102|69.2|0.36924|62|-0.43195714621354|13|33.69|0.10463|0.25043|0.30737633638707|0.5173735245422|1543.9920368615|10831.770871898|4435.8974029797|0.563|0.375|0.3384|64|23|0.0058378148148148|0.10414545833333|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2025-04-06 09:18:21|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-37.570171331269|18|1.8720025549817||0|0|0.08131|32.88|-0.03903|51|-0.039032547282911|51|29.67|-0.01876|0.0182|0.0032096102316796|0.067746317877231|76.637523498639|136.85817625538|268.40817198461|0.542|0.333|0.15109|24|11|0.0019418930041152|0.050634924554184|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2025-04-06 09:18:22|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|92.402613360996|27|6.665668586964||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|0.0050959259259259|0.071681342592593|114.02500152588|2025-04-06|-0.18223|2022-06-19|0.14138|2022-02-27
2025-04-06 09:18:23|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|-107.77013876961|4|7.1450465617136|0.1105|-1|1|0.11048|81.48|0.16525|67|0.165246123431|67|49.73|-0.01622|0.02528|0.033174963775986|0.11610239582935|109.50535257442|194.8324512682|275.5495576525|0.591|0.364|0.21098|22|9|0.0018910300820419|0.064943144940747|114.26499938965|2024-12-01|-0.17551|2020-05-17|0.22502|2009-05-10
2025-04-06 09:18:24|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-10.547893556303|1|0.75513117589745||1|0|0|8.05|-0.09449|32|-0.094488202491332|32|32.34|-0.05871|-0.01551|-0.047310294989139|-0.04128271155496|20.44993655215|36.377317687067|119.61367262883|0.58|0.4|0.15944|50|22|0.00092162646876933|0.054627532467532|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2025-04-06 09:18:25|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-61.732750683429|23|2.8783540642773||0|0|-0.01339|54.49|0.16436|74|0.16435686666155|74|41|0.04596|0.08638|0.072089559341927|0.13118685756851|139.4748263739|190.00464438123|241.85530411797|0.643|0.5|0.19541|14|9|0.0025463590604027|0.064082348993289|65.334999084473|2024-09-22|-0.28719|2020-03-22|0.39954|2020-04-12
2025-04-06 09:18:27|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
2025-04-06 09:18:28|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|-70.332409520468|1|3.7624698147247||0|0|0|55.86|-0.13222|17|-0.079311346854381|16|39.5|-0.01943|0.02441|0.012840985832863|0.081233361489214|92.586232895338|157.40637299233|296.3395197873|0.6|0.4|0.15656|20|9|0.0018680759493671|0.047080417721519|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2025-04-06 09:18:29|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
2025-04-06 09:18:30|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|17.642515985237|8|1.1893821360887|-0.0974|1|1|-0.09739|18.35|-0.0561|54|-0.10957054311695|29|43.43|0.01506|0.09142|0.057457307717676|0.10956388332739|31.136709581006|169.06667125163|6.6126127500792|0.679|0.415|0.22762|53|26|0.0013046470333478|0.076755435253356|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2025-04-06 09:18:31|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|-77.821433989067|13|2.918925136982||0|0|-0.08923|74.46|0.11645|56|0.11644620482476|56|36.45|-0.03217|0.01452|0.020289296145327|0.060808856852982|116.38894333255|234.67188002538|381.84614915114|0.636|0.409|0.13876|44|22|0.001523224009901|0.051433582920792|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2025-04-06 09:18:33|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|15.700825130068|45|0.83058713645469|-0.0074|1|1|-0.00739|16.11|0.02744|26|0.027439016603922|26|46.23|-0.02311|0.03678|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|81.569623343552|0.629|0.4|0.14991|35|18|0.00055220216606498|0.052707208182912|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2025-04-06 09:18:34|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-97.228162401846|43|5.6709110794295||0|0|0.04534|86.33|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|9184.0427712787|0.569|0.379|0.17658|58|29|0.0027366623986342|0.057769863422962|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2025-04-06 09:18:35|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|-39.252616854224|7|2.1917060122601|0.1092|-1|1|0.1092|31.65|-0.03765|31|-0.037648956083037|31|44.66|-0.03944|0.00873|-0.04413410962663|-0.0036948440986223|23.248855930792|71.994654012459|408.387091852|0.545|0.341|0.19335|44|21|0.0015221765601218|0.056633191273465|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2025-04-06 09:18:36|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|-14.597484577794|5|1.7133281989557||0|0|0.22341|8.69|0.55607|64|0.55607442767754|64|53.4|0.41602|0.61447|0.59999120285304|0.80104980885405|477.11665241297|353.64881336013|7.039286994901|0.6|0.4|0.3471|10|4|-0.00086760223048327|0.12296719330855|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2025-04-06 09:18:37|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|-36.49347359059|13|1.8741445275821||0|0|-0.02484|31.36|-0.16098|19|-0.22938466648144|18|30|-0.00825|0.06201|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|660.2105391653|0.571|0.393|0.25966|56|27|0.0049930496453901|0.094693841607565|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2025-04-06 09:18:39|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-46.095951124033|15|2.0705113957999||0|0|0.01884|42.7|-0.03828|23|-0.038276070526456|23|40.71|-0.02655|0.01714|-0.0027295405882244|0.017129911411737|86.081053835231|105.170846107|144.99150987009|0.458|0.292|0.13019|24|7|0.00084741675075681|0.044253138244198|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2025-04-06 09:18:40|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-25.632370867471|13|1.2790360462943||0|0|0.08127|20.8|-0.02909|25|-0.029093168537386|25|44.38|-0.0317|0.02378|-0.077182869007838|-0.031060446845913|31.092704570353|69.654418783101|40.466923384405|0.542|0.375|0.22008|24|9|0.00094657381615599|0.073573844011142|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2025-04-06 09:18:41|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|-118.37193033828|5|8.3681441073078|0.1571|-1|1|0.15713|86.875|0.38071|66|0.38070994759582|66|48.56|0.03436|0.07939|0.10504869842801|0.17765017625217|617.08937710964|972.12417336775|4747.2676482347|0.521|0.354|0.15133|48|19|0.0022716316916488|0.049564680942184|129.94000244141|2024-12-01|-0.24734|2008-09-28|0.27804|2008-09-21
2025-04-06 09:18:42|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|15.532424331663|37|1.2885900743903||0|0|-0.01355|16.02|-0.21978|1|-0.21978018331157|1|39.17|0.03374|0.08542|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|687.55369022856|0.542|0.322|0.18224|59|23|0.0019746229228803|0.061720954409885|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2025-04-06 09:18:43|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|-60.422669302821|1|3.972556714018||1|0|0|46.05|0.09773|70|0.0977293582009|70|40.86|0.02132|0.07488|0.076686577313031|0.15544097846594|157.07990230267|419.04107351291|1096.4286030555|0.535|0.395|0.18334|43|15|0.0023302276607854|0.062013915765509|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2025-04-06 09:18:46|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|-42.100079179761|1|2.7150429490399||1|0|0|32.37|-0.18648|6|-0.18647906038994|6|26.83|0.1548|0.21326|0.29628729292198|0.43785455831544|490.29366874262|419.66223390273|311.25000114624|0.667|0.417|0.18586|12|5|0.005131801242236|0.067046242236025|41.310001373291|2025-02-23|-0.2953|2020-03-22|0.37829|2020-04-12
2025-04-06 09:18:47|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|-75.055709114912|16|3.9669068713951|0.064|-1|1|0.064|62.3|0.25799|55|0.25798521547055|55|44.97|0.11461|0.20738|0.17134586524727|0.27785165026238|737.87460587427|1344.0656975877|553.77777099609|0.633|0.433|0.25003|30|17|0.0030382917888563|0.079491898826979|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2025-04-06 09:18:48|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|45.039373745661|37|3.0536877542315|0.257|1|1|0.25699|51.26|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|427.16665267944|0.615|0.369|0.15397|65|33|0.0013191180230081|0.048937946314444|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2025-04-06 09:18:50|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|48.700998038975|17|1.5046673712041|0.2197|1|2|0.16386|52.49|-0.06919|26|-0.069192930446443|26|29.53|-0.07669|-0.01614|-0.029101076444193|0.096093178344628|53.147432267239|149.59334189235|264.69995905404|0.588|0.353|0.25468|17|6|0.0038769691119691|0.088055347490347|54.069999694824|2025-02-16|-0.4053|2020-03-22|0.32973|2020-04-12
2025-04-06 09:18:50|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
2025-04-06 09:18:52|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|-63.77987621128|13|2.625571321569||0|0|-0.04682|58.35|-0.02296|35|-0.022962271272788|35|41.7|0.01791|0.06342|0.071932725313515|0.14633846324366|311.88218865234|711.34518032404|2306.3240764413|0.482|0.321|0.14864|56|20|0.0019336046016191|0.046913561994035|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2025-04-06 09:18:53|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
2025-04-06 09:18:54|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|-38.087513903411|36|4.0550047489113||0|0|0.45575|22.26|0.1415|53|0.1415015192779|53|37.5|0.06907|0.14681|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|809.45455377752|0.705|0.432|0.31523|44|22|0.0045155133531157|0.10543083679525|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2025-04-06 09:18:55|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-17.553626195412|16|0.7739262253901||0|0|-0.00685|16.18|-0.02928|23|-0.029277186329968|23|37|-0.0038|0.03197|-0.089191071212714|-0.064821090689433|75.284447306746|87.32985408|96.597016747318|0.5|0.333|0.14952|6|2|0.00033126582278481|0.051134345991561|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2025-04-06 09:18:56|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|68.358087977549|58|3.9470618961236|0.0475|1|2|-0.0102|68.9|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|640.93024675236|0.542|0.39|0.14995|59|25|0.0013345419684704|0.046915492117597|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2025-04-06 09:18:58|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-32.321332974625|44|2.7919109534124||0|0|0.43736|22.32|-0.11507|10|-0.11507037875511|10|34.91|-0.01136|0.04206|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|343.91372083175|0.561|0.318|0.22322|66|28|0.0019200042607584|0.070089186195143|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2025-04-06 09:19:00|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
2025-04-06 09:19:01|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|29.719296416906|12|1.7876010056533|0.1835|1|2|0.15021|33.54|-0.23367|10|-0.2336690888988|10|40.08|0.06753|0.37307|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|263.05883071002|0.676|0.405|0.43368|37|19|0.0071506157965194|0.13724541499331|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2025-04-06 09:19:02|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.3217940249834|16|0.46288022149282||0|0|0.04567|7.94|-0.14491|23|-0.14491263245096|23|50.81|0.02712|0.07745|0.045916848193338|0.085388005416334|176.74904935556|221.87925008378|98.267328368719|0.594|0.375|0.17206|32|14|0.0010183424741012|0.058335807434491|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2025-04-06 09:19:03|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|-55.997381489853|16|4.4874605474804|0.1854|-1|1|0.1854|40.95|-0.08559|16|-0.11869335476901|12|31.51|-0.01076|0.0445|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|6604.8387819349|0.554|0.311|0.20592|74|32|0.0030782190029825|0.068041793779293|64.529998779297|2024-12-08|-0.29095|2008-10-12|0.57424|2008-11-30
2025-04-06 09:19:05|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-52.911794414818|9|4.2905978330968|0.258|-1|1|0.25799|34.83|-0.17548|13|-0.17547868654339|13|32.44|-0.04076|0.25726|0.24707759550396|0.35478234907513|48.623979333663|384.30125279941|41.218937078171|0.625|0.5|0.52775|16|6|0.023226337760911|0.1623144402277|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2025-04-06 09:19:06|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|-66.201685670042|2|4.1355618645827|0.0915|-1|1|0.09145|51.56|0.16386|68|0.1638638628693|68|40.9|0.00521|0.06435|0.10225101216395|0.18470031709508|315.66361934491|816.72691233077|1328.8659755805|0.54|0.38|0.1551|50|21|0.0020674828934506|0.05416353372434|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2025-04-06 09:19:07|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|-31.519517751497|13|1.7340058790186|0.0775|-1|1|0.07749|25.12|0.13168|56|0.13167661433547|56|43.82|0.01147|0.05855|0.064697109440859|0.15363545271043|119.96301312181|195.48221862153|298.33729942542|0.545|0.364|0.21803|22|11|0.0022397131147541|0.064642069672131|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2025-04-06 09:19:08|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-14.818743198677|3|0.8629143932011|0.1329|-1|1|0.13294|11.74|-0.09854|35|-0.098535316298585|35|45.25|0.05962|0.09717|-0.082352535286788|-0.028790742133987|53.33687707707|88.280638944722|5.8172952931702|0.35|0.2|0.14849|20|7|-0.0016125799338478|0.069442535832415|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2025-04-06 09:19:09|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|44.687020636647|37|2.0387174342028||0|0|0.0183|47.86|-0.02054|31|-0.020544672301728|31|36.56|-0.05272|-0.01339|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|3148.6842901918|0.587|0.349|0.13944|63|28|0.0019298589140658|0.043316361693031|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2025-04-06 09:19:11|WEEKLY|02306|29658|/equities/matson|R2000VALUE|-150.81766855282|5|10.266722240587|0.1594|-1|1|0.15941|112.16|-0.14182|20|-0.17305778857933|43|33.47|-0.02044|0.0414|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|5418.3578395775|0.614|0.371|0.18165|70|27|0.0026907030251385|0.06237198977418|169.11999511719|2024-11-17|-0.24744|1987-10-25|0.33848|2011-12-04
2025-04-06 09:19:12|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|-40.451483683539|5|3.0171613550028||0|0|0.09894|29.78|0.02062|33|0.020623729523606|33|33.45|-0.02486|0.02513|-0.038459863766947|-0.010324007794887|47.061860058222|88.808742830947|104.85915875581|0.636|0.409|0.17778|22|8|0.0012970135135135|0.063059797297297|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2025-04-06 09:19:13|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-77.41701133095|13|3.7687227400264||0|0|-0.08332|73.59|-0.19548|45|-0.19547547343461|45|40.93|-0.00055|0.03138|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|221.05735750691|0.643|0.357|0.13654|14|8|0.0019093504273504|0.047743452991453|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2025-04-06 09:19:13|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-32.257320845507|5|2.3207735897375||0|0|0.09406|24.27|-0.09904|15|-0.09903586129061|15|29.88|-0.07556|0.04234|0.0046507956281137|0.031818925797575|27.420937031008|82.790757609186|2427.0000457764|0.569|0.431|0.24733|72|26|0.0033329327146172|0.081036167053364|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2025-04-06 09:19:15|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|-66.653290824939|4|4.5210968907836||0|0|0.11373|50.81|0.41167|85|0.4116692387546|85|44.44|0.00848|0.06866|0.0246406304584|0.14659672746078|89.969444795636|327.97846050296|964.13665193901|0.639|0.306|0.21063|36|17|0.0026432189644417|0.070080573923893|74.559997558594|2024-12-01|-0.27586|2009-02-15|0.55699|2009-03-15
2025-04-06 09:19:17|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.500961083382|71|1.5245442052886||0|0|0.25132|30.72|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|225.88234155648|0.444|0.444|0.17699|9|2|0.0037038983050847|0.066305197740113|34.879199981689|2024-12-01|-0.30727|2020-04-05|0.32038|2020-06-07
2025-04-06 09:19:17|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|39.378169657078|6|2.7629273266978||0|0|-0.1303|40.38|-0.19819|10|-0.12250905493898|17|31.21|-0.03155|0.009|-0.0068796408628284|0.026055080754263|32.58837649886|124.73610613452|325.6451799222|0.653|0.413|0.1721|75|37|0.0013584697357204|0.057741683716965|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2025-04-06 09:19:19|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|-26.009806468114|1|1.836602156038||1|0|0|19.41|-0.01026|68|-0.010256531553896|68|37.5|-0.03613|0.01783|0.0287176985906|0.052073710881877|95.685029749583|133.17518438957|3234.9998460213|0.645|0.435|0.17283|62|29|0.0023407698924731|0.060606898924731|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2025-04-06 09:19:20|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-14.77247053715|4|0.89665685207439||0|0|0.1493|11.51|-0.16015|16|-0.1601490241858|16|32|-0.0656|-0.02661|-0.096339666630655|-0.10999761585786|25.399706202409|43.873275481291|63.207033539591|0.813|0.438|0.1627|16|13|0.00056887378640777|0.055891145631068|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2025-04-06 09:19:21|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
2025-04-06 09:19:22|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|142.90307357225|63|8.3230672500362||0|0|0.15093|145.8|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1967.6114177341|0.523|0.385|0.17939|65|22|0.0021734426927993|0.057537362590541|168.88999938965|2025-02-23|-0.20702|2004-02-01|0.24778|2008-11-30
2025-04-06 09:19:24|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-58.157389548221|1|5.4624630301524||1|0|0|37.6|-0.37386|14|-0.37385513818765|14|29.38|-0.02015|0.0729|-0.10621176629818|-0.073303512269576|50.316658254819|72.504994476738|289.45341906565|0.625|0.375|0.28824|8|3|0.0065369361702128|0.099713957446809|75.730003356934|2024-03-10|-0.18385|2025-04-06|0.22001|2022-03-20
2025-04-06 09:19:24|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-25.186506476377|14|1.6355019299105|0.1937|-1|1|0.19367|19.11|-0.12587|8|-0.12586743019608|8|31.54|-0.04489|0.03113|-0.021816008851084|-0.031703208815477|33.838034358846|39.315215861053|305.76000976562|0.446|0.311|0.19113|74|21|0.0017249254367277|0.066460255645505|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2025-04-06 09:19:25|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-75.837924352698|16|4.1459760710469||0|0|-0.01214|68.34|-0.19474|5|-0.1688397160977|19|34.97|-0.03128|0.03915|-0.016431256561009|0.057725592191238|55.20432246793|138.10508221226|425.79438994669|0.5|0.3|0.19785|30|12|0.0025109680451128|0.06689257518797|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2025-04-06 09:19:26|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-12.043974801018|22|1.3204915272244||0|0|0.42684|7.09|-0.17807|5|-0.17807310772166|5|33.81|0.05604|0.10588|0.078914558088343|0.021761652016215|151.63465941281|84.255248445924|10.554207461558|0.688|0.5|0.25298|16|7|-0.0011442348754448|0.08918|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2025-04-06 09:19:28|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|-61.764989807307|5|3.6109975882438|0.0833|-1|1|0.08333|49.17|0.09783|56|0.097830510020178|56|25.7|-0.10077|-0.07722|-0.014281047309494|-0.050618510772486|89.979275288642|79.552348916196|147.24488585957|0.5|0.4|0.19623|10|6|0.0023696551724138|0.060132490421456|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2025-04-06 09:19:29|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|-23.411036598897|4|1.3930619916043|0.1045|-1|1|0.10446|18.26|0.10303|65|0.10302814633179|65|71.21|0.13575|0.19765|0.19363542339045|0.31987095000372|565.12289241386|853.59286314863|707.75196778503|0.536|0.357|0.19263|28|12|0.0018692038057086|0.064939829744617|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2025-04-06 09:19:30|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|-48.987338563205|4|3.0807792413238||0|0|0.12151|38.1|0.03262|34|0.032619022187733|34|40.39|-0.03469|0.04595|-0.0063122228011368|0.1127628066086|19.782147264383|175.91982584171|938.42362096284|0.523|0.295|0.22045|44|17|0.0026559606741573|0.069158438202247|55.290000915527|2024-12-01|-0.25875|2009-05-17|0.4733|2009-05-10
2025-04-06 09:19:31|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|63.746946683437|70|0.68341645273262|0.1053|1|2|0.06341|65.24|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|801.47414142662|0.642|0.358|0.13029|53|27|0.0013550191734129|0.041536966340009|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2025-04-06 09:19:32|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|-41.021265402553|5|3.9462551723314||0|0|0.09588|28.95|0.2221|30|0.22209711085324|30|32.89|-0.0994|0.02091|-0.056751757183179|0.053695447051492|29.822961235274|93.806011464281|235.3658562115|0.5|0.278|0.37579|18|6|0.0047538087248322|0.12857454697987|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2025-04-06 09:19:34|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|67.528195136323|38|3.4790410776335|0.1849|1|2|0.1571|75.79|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|1770.7943271087|0.549|0.38|0.13025|71|25|0.0016609501491265|0.041695573072007|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2025-04-06 09:19:36|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-477.49156438568|4|33.057185687155|0.0099|-1|1|0.00992|382.11|0.96018|112|0.96018083009704|112|31.04|-0.00781|0.06445|0.043524208445069|0.12511681929343|123.14464713477|480.10786722513|2925.8037754548|0.652|0.413|0.28323|46|20|0.0049274004192872|0.090747784765898|490.08999633789|2025-02-16|-0.42857|2008-10-26|0.69764|2008-11-02
2025-04-06 09:19:36|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-42.879827199669|12|2.0034795110515|0.0343|-1|1|0.0343|36.88|0.07547|17|0.075469749313826|17|43.5|0.01723|0.05717|0.036587105358974|0.090460419885145|143.7927817718|267.07346784187|313.33899433953|0.813|0.5|0.18596|32|20|0.001751674982181|0.063363528153956|44.183773040771|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2025-04-06 09:19:37|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|-36.172507517594|14|2.4783253388703|0.1184|-1|1|0.11836|29.2|0.78403|75|0.78403096983141|75|44.67|0.12971|0.20921|0.311108574665|0.45114631775736|2561.1172305349|1993.4309020442|491.58249969114|0.533|0.333|0.29697|30|12|0.0037342572062084|0.1005269992609|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2025-04-06 09:19:38|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-50.025889315995|16|2.5996518616209||0|0|-0.05466|48.47|-0.11342|32|-0.11341811403496|32|43.19|-0.04962|-0.00793|-0.0085577765098395|0.076174238879047|16.045420840924|140.66680535917|2677.9007045862|0.667|0.389|0.16173|54|27|0.0019625607158074|0.051190404772049|72.014259338379|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2025-04-06 09:19:40|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-8.6433213055647|35|0.88456704698259||0|0|0.44068|6.27|-0.29184|19|-0.2918383943194|19|35.27|0.01027|0.11193|0.0077955309627651|0.062442691523037|45.239848144268|139.89944457671|154.81480705286|0.521|0.375|0.25435|48|15|0.0020268210770122|0.083140399536769|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2025-04-06 09:19:41|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|-18.94112658828|8|0.8724716977635|-0.046|-1|1|-0.046|17.28|0.25705|74|0.25705374441893|74|33.82|0.00986|0.06161|0.017836206779213|0.082157912763226|92.520847295466|161.62689630021|101.64706286262|0.545|0.364|0.20628|22|7|0.001271637816245|0.064311358189081|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2025-04-06 09:19:42|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|104.57332719647|93|7.7413911379607||0|0|1.65028|134.21|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|14912.223363247|0.769|0.462|0.33654|13|7|0.024390250368189|0.10322431516937|137.5950012207|2025-04-06|-0.29309|2020-03-15|12.07865|2013-08-04
2025-04-06 09:19:43|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|36.077630245043|72|2.489211117222|0.4035|1|1|0.40351|36.8|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|181.3701211265|0.52|0.32|0.24091|25|11|0.0036546133333333|0.079300346666667|43.200000762939|2025-03-30|-0.68595|2009-03-08|0.91892|2009-03-29
2025-04-06 09:19:44|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-30.673821353907|13|1.3321071942631|0.1064|-1|1|0.10636|26.13|0.11774|26|0.11773700082841|26|47.58|0.04669|0.08606|0.035825231745217|0.058717043036147|150.95422628933|165.48418413867|271.62161612903|0.667|0.361|0.17705|36|23|0.0015473565217391|0.06119275942029|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2025-04-06 09:19:46|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|-24.011494536618|2|2.6080315574738||0|0|0.14846|15.2|-0.37194|16|-0.37194245711143|16|45.88|0.13694|0.25894|0.47824566356865|0.53805663122717|3771.567879094|1305.7388231486|123.57723230537|0.5|0.346|0.23523|26|6|0.002156959798995|0.077561055276382|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2025-04-06 09:19:47|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|72.693179768687|9|4.716359858285|-0.0477|1|1|-0.0477|82.85|-0.17568|4|0.019188793061469|19|31.61|-0.05297|0.04374|-0.028223526663126|0.010898245133784|44.549471052984|78.412361359234|462.3325788024|0.424|0.333|0.21246|33|8|0.0028280589914367|0.069565176022835|90.040000915527|2025-03-16|-0.42602|2005-07-31|0.24116|2018-05-13
2025-04-06 09:19:48|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|-220.60918319231|2|16.576395312964|0.0603|-1|1|0.06032|163.41|-0.01614|36|-0.016144774732568|36|29.03|-0.00727|0.05907|0.0053639213724919|0.055281453667134|57.284733666147|254.0401267224|3376.2396386441|0.581|0.365|0.17366|74|28|0.0026205677059097|0.05500063285249|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2025-04-06 09:19:49|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-3.0322885884782|17|0.47576285646822||0|0|0.05325|1.6|-0.91646|19|-0.91646069720901|19|41.29|-0.04038|0.0144|-0.043678171860393|-0.061392682347129|3.7227278760215|5.3196575396631|5.5517003497026|0.646|0.396|0.15328|48|25|-1.9719719719722E-6|0.050487117117117|60.900001525879|1998-01-18|-0.91712|2024-12-15|0.3273|2008-11-30
2025-04-06 09:19:50|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-56.432735903566|4|3.1425789142665||0|0|0.03121|45.32|0.00813|43|0.008130386391233|43|30.84|-0.00087|0.04604|0.056808027867939|0.12078412800588|480.57224504582|1644.2825854269|4010.6194589438|0.592|0.395|0.16049|76|29|0.0024238474648487|0.052377515977844|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2025-04-06 09:19:52|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|-140.3266000289|6|8.068867032337|0.0771|-1|1|0.07711|113.7|0.38489|67|0.38489206627865|67|33.53|-0.01237|0.04934|0.065177785140857|0.15726884066772|199.38051861656|503.08871978106|545.58539402949|0.632|0.368|0.22589|38|19|0.0027846677091478|0.071659687255668|146.36000061035|2025-02-02|-0.32613|2020-03-22|0.36471|2020-04-12
2025-04-06 09:19:54|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-12.957031973746|40|1.1673440166798|0.3575|-1|1|0.35747|8.43|-0.1639|28|-0.16390044628622|28|47.5|0.02152|0.08053|0.022471557541212|0.083799667150462|86.052373455251|134.47756311411|39.670589671415|0.563|0.438|0.2392|16|7|0.00026707133917397|0.070909937421777|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2025-04-06 09:19:55|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-58.331993535921|17|2.5475758103311||0|0|-0.10603|56.33|-0.04393|20|-0.04392716599361|20|37.46|-0.03023|-0.00138|-0.044303140425345|-0.010871486653841|53.470420213986|86.246141539209|225.32000732422|0.429|0.286|0.11952|28|10|0.0012914272300469|0.042859286384977|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2025-04-06 09:19:56|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|-23.507403100381|29|1.8576737524165||0|0|0.26027|17.38|0.2529|60|0.25290377756769|60|28.23|-0.04987|0.02774|0.018597255496108|0.099562490539044|77.931034758427|576.49922513865|2172.4998627231|0.488|0.305|0.2069|82|26|0.002727998292787|0.069774037558686|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2025-04-06 09:19:57|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|-307.28224693397|13|24.194917475713||0|0|0.23159|217|0.83214|60|0.83213747322679|60|32.32|-0.00618|0.06351|-0.055396173183315|0.066645522289055|5.6889824959437|108.50491229601|503.59712051885|0.588|0.353|0.2538|34|12|0.0032356075607561|0.080302196219622|351.80200195312|2024-12-01|-0.2927|2008-10-12|0.36534|2008-11-30
2025-04-06 09:19:59|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|321.9066346457|123|3.8164584930731||0|0|0.50732|332.41|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3543.8166269353|0.44|0.28|0.17164|25|8|0.0032416164383562|0.05562897260274|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2025-04-06 09:20:00|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|-20.689953133904|5|1.5536389286545|0.0506|-1|1|0.05059|16.89|-0.15326|17|-0.15326031786178|17|35.5|-0.04093|0.03188|0.074811553794213|0.096014718450761|147.14949308011|136.78827055593|136.76112443681|0.667|0.417|0.21052|12|7|0.0018226511627907|0.068841930232558|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2025-04-06 09:20:00|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
2025-04-06 09:20:01|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|-36.43299540092|13|2.8143318766006|0.2706|-1|1|0.27059|25.5|0.0334|57|0.033402222650212|57|44.58|-0.03286|0.01674|0.016777836847052|0.075459271143225|61.085480739661|163.5545586038|351.72413793103|0.722|0.472|0.23364|36|19|0.0022579097093383|0.068778750773037|44.540000915527|2024-12-01|-0.27536|2001-04-08|0.49819|2001-04-01
2025-04-06 09:20:02|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.3899353303233|33|0.55400555958508||0|0|0.03563|4.65|-0.01126|16|-0.12426037339452|41|37.46|-0.00523|0.0912|-0.047914622765035|-0.12613775655602|56.128603640389|43.448631259165|16.258741375333|0.538|0.385|0.32088|13|6|-0.00070015414258189|0.095500462427746|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2025-04-06 09:20:04|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|-14.875536664469|6|0.87934549124455|0.1663|-1|1|0.16631|11.68|0.34286|64|0.34285791330984|64|34.85|0.01031|0.07186|0.018506811904461|0.044538880800095|43.609492620959|60.969481682752|16.253827172238|0.604|0.375|0.17126|48|25|0.0014709356376639|0.06428194874851|426.45999145508|2007-02-11|-0.80539|2019-08-11|0.74584|2008-11-30
2025-04-06 09:20:05|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
2025-04-06 09:20:06|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-105.0132634768|13|5.1920257984115||0|0|-0.00873|89.01|0.22282|44|0.22281570869585|44|46.64|-0.03016|0.01553|-0.027217798894245|0.052548771427813|33.215993421104|173.30029361136|2225.2500534058|0.54|0.3|0.128|50|18|0.0017330332764505|0.042555204778157|109.2200012207|2024-11-17|-0.15874|1999-02-21|0.27979|2024-03-10
2025-04-06 09:20:07|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|-39.358730496064|17|3.9379101399233|0.3389|-1|1|0.33889|25.76|0.46982|43|0.46982270147764|43|33|-0.06167|0.09212|0.012800057736491|-0.020971678490597|83.336639409394|77.317775406771|90.290920465837|0.5|0.333|0.3517|18|7|0.003598868852459|0.12146160655738|138.85000610352|2015-01-18|-0.36786|2024-12-15|0.45393|2014-03-09
2025-04-06 09:20:08|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|36.852682137341|37|1.6524391095338|0.0525|1|2|0.03456|40.71|-0.16766|5|-0.096514706374155|7|35.55|-0.02061|0.02291|-0.00094357006276826|0.053042568176026|51.482376621431|252.90139354335|417.53845214844|0.6|0.338|0.13259|65|32|0.0013365743502343|0.044708593949723|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2025-04-06 09:20:10|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
2025-04-06 09:20:11|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-14.18707393722|7|0.87402462666656||0|0|0.06583|11.21|-0.08916|20|-0.089160008257396|20|36.3|0.00831|0.07271|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|55.632755584958|0.5|0.367|0.22829|30|8|0.0028454794520548|0.082515251141552|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2025-04-06 09:20:12|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
2025-04-06 09:20:13|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|-24.211940904365|1|1.7006467646713||1|0|0|17.97|0.1014|68|0.10139930769185|68|39.04|-0.04474|0.00657|-0.0050069217891641|0.03131414997657|26.921199807069|75.255634566839|538.0239453636|0.574|0.389|0.17066|54|23|0.0014186717267552|0.046430156546489|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2025-04-06 09:20:14|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-28.617472407121|5|2.02915755805||0|0|0.17013|20.78|0.10948|33|0.10948013266799|33|44.71|0.02274|0.10085|-0.030839345673442|-0.0079184100168045|39.206653067906|66.402533216009|566.2125409989|0.5|0.368|0.23085|38|13|0.0023844098649442|0.073183540810335|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2025-04-06 09:20:16|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-10.842979142971|4|0.68015963167196||0|0|0.15353|8.27|-0.12552|14|-0.12552036345271|14|48.36|0.04493|0.10095|0.13971857037085|0.079710384355497|379.96543828319|165.9930568323|49.343677475089|0.545|0.364|0.20597|22|8|0.0010410402999063|0.075050065604499|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2025-04-06 09:20:17|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|-72.701869252362|1|4.8672896236307||1|0|0|55.39|0.00091|37|0.00090796509006785|37|42.19|-0.02398|0.03706|0.066073454458229|0.11995720773245|162.71429727865|221.05988781013|296.6791599534|0.5|0.271|0.23997|48|17|0.0023116444444444|0.076957056790123|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2025-04-06 09:20:18|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.377106716835|13|0.75153559135193||0|0|0.13657|7.65|0.5007|116|0.26603692006442|73|31.86|-0.02565|0.00853|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|85.379464986582|0.536|0.357|0.14439|28|10|0.00053358407079646|0.051272311946903|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2025-04-06 09:20:19|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-9.4779057422957|41|1.1143019172775|0.6648|-1|1|0.66475|5.26|-0.15741|49|0.91349123076335|71|32.14|0.07336|0.12739|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|29.141276738017|0.591|0.318|0.32517|22|13|0.0018123560910308|0.11174737617135|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2025-04-06 09:20:20|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|-21.423357909989|1|1.3293908456318||1|0|0|17.16|0.23122|88|0.2312233588309|88|41.52|-0.00378|0.15354|0.039752587301812|0.10899073086846|27.235236034823|87.561035765312|18.668407516581|0.5|0.375|0.26195|48|16|0.00179136979428|0.084283055694932|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2025-04-06 09:20:22|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|-120.05987697032|4|8.2749587866565|0.1218|-1|1|0.12182|89.03|0.19491|54|0.19490896396602|54|34.02|-0.00668|0.07941|0.11606909679434|0.18483933443794|235.55612173573|560.75411172381|1540.3113416539|0.479|0.375|0.28093|48|14|0.0039795354523227|0.09067217603912|131.82000732422|2024-11-10|-0.31831|2008-10-26|0.51478|2008-11-30
2025-04-06 09:20:24|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|-20.598258624764|1|1.3985861573919||1|0|0|15.13|0.10101|88|0.10101158650461|88|42.73|-0.01917|0.04149|0.060314153530906|0.089250778986006|255.44517113081|296.97499675664|558.30257938987|0.604|0.417|0.18329|48|20|0.0016214431984398|0.05600048269137|22.489999771118|2024-12-01|-0.24765|2008-10-26|0.244|2020-04-12
2025-04-06 09:20:25|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|-21.350465370115|5|1.2968217773226|0.1332|-1|1|0.13323|16.85|0.162|84|0.16199810032964|84|32.06|0.03429|0.11018|0.16877577040706|0.32567651993075|324.26195289865|3108.5411202182|15318.182247976|0.606|0.394|0.18315|66|26|0.0035314528301887|0.06000575|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2025-04-06 09:20:26|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
2025-04-06 09:20:27|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|-44.214837045282|9|3.124112437437||0|0|0.19469|33.38|-0.02337|60|-0.023369840205808|60|39.68|0.14338|0.21588|0.20168771140378|0.46805658145603|135.84223309821|1117.7775311681|1794.6236995372|0.763|0.421|0.2465|38|20|0.0036683707124011|0.083249953825857|53.209999084473|2024-12-01|-0.26804|2002-08-25|0.42748|2000-07-02
2025-04-06 09:20:29|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|-32.740329279363|2|2.3026099250912|0.1281|-1|1|0.12806|24.24|-0.02032|67|-0.020316484146496|67|28|-0.02636|0.02447|0.0073607676419017|0.067908357747118|44.628666804915|176.5746136323|62.961038366541|0.698|0.488|0.22287|43|14|0.0019720331950207|0.080617543568465|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2025-04-06 09:20:30|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
2025-04-06 09:20:31|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|-85.675366248797|31|4.5208743011397||0|0|0.01006|76.77|-0.07014|37|-0.070136184061061|37|35.08|-0.05288|0.00117|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1705.9999254015|0.621|0.409|0.13926|66|29|0.0017927974413646|0.047455036247335|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2025-04-06 09:20:32|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-67.006688942019|1|6.5563964411628||1|0|0|43.125|-0.22936|19|-0.2293602447187|19|30.29|0.02155|0.14371|0.11122753791143|0.25697460393336|51.23890396171|1299.5293533141|543.13601623696|0.667|0.438|0.33069|48|26|0.006016341127923|0.11630191196699|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2025-04-06 09:20:33|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|-96.32569781255|6|6.8677326550461||0|0|0.13698|72.39|0.51194|134|0.51194210830257|134|41.25|-0.08801|-0.01637|0.037116776923603|0.20301229246937|101.10012250503|164.94933021158|253.37766945361|0.625|0.375|0.2536|8|4|0.0041560895522388|0.075757970149254|113.43000030518|2024-12-01|-0.16192|2020-03-22|0.2129|2019-05-05
2025-04-06 09:20:35|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|27.825725158055|69|2.3274382817634|1.2729|1|1|1.27287|33.38|-0.16795|7|-0.12039837668633|11|36.51|0.18105|0.27968|0.25168558966627|0.44345469651159|510.7388409035|772.90607194673|693.97092443261|0.533|0.311|0.2372|45|18|0.0038366101694915|0.086891338398597|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2025-04-06 09:20:36|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|-21.948959061638|13|1.1681345983515||0|0|-0.04224|19|0.16486|56|0.16485622917532|56|37.19|0.02117|0.07096|0.068130247981191|0.2941134197386|114.59788557178|193.77886626755|228.9156573901|0.375|0.188|0.15311|16|5|0.0022786326194399|0.055897990115321|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2025-04-06 09:20:37|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
2025-04-06 09:20:37|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|-80.605055291536|1|3.8283521198837||1|0|0|66.53|0.2258|82|0.22580481711042|82|32.14|-0.07192|-0.01429|0.00665709318531|0.035063210737693|71.774859418076|115.77050660077|505.54710904788|0.548|0.381|0.1923|42|12|0.0021975555555556|0.061209355555555|77.680000305176|2024-11-17|-0.26228|2008-11-23|0.24202|2005-02-20
2025-04-06 09:20:38|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
2025-04-06 09:20:40|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|-60.620056427889|1|3.9294854128933||0|0|0|46.66|-0.19049|33|-0.19048616764587|33|45.45|0.04779|0.15081|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1364.3274504828|0.5|0.364|0.21644|44|15|0.003003695|0.075978425|62.75|2024-12-01|-0.31187|2009-01-25|0.61333|1990-08-12
2025-04-06 09:20:41|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|-32.873858260928|12|2.0646196364754|0.1656|-1|1|0.16562|25.24|-0.04806|26|-0.048063411010302|26|34.17|-0.03198|0.02866|0.019533739884556|0.11673672320936|23.677330108713|201.36320969987|4277.9662530609|0.609|0.359|0.17921|64|27|0.0025266742493176|0.057716810737033|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2025-04-06 09:20:42|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-89.666657359458|1|6.3525906032859||1|0|0|67.3|0.10075|61|0.10075243250906|61|41.58|0.15381|0.27998|0.21714461172237|0.3738195275258|610.27114693846|1495.65393217|1708.12188006|0.525|0.35|0.35048|40|15|0.0050891401082381|0.10824924834636|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2025-04-06 09:20:43|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
2025-04-06 09:20:44|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-9.4067430335564|4|0.69558095396502|0.2208|-1|1|0.22082|6.81|-0.16203|14|-0.16203264473722|14|51.57|0.03103|0.11235|-0.069044919813631|-0.12448056004845|63.406282943073|58.560594840527|37.938716731644|0.429|0.286|0.20204|14|5|0.00024955862068965|0.064899903448276|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2025-04-06 09:20:46|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|-13.690510561198|24|1.7468367583651|0.6229|-1|1|0.62291|8.13|0.03954|45|0.039537112047905|45|31.54|-0.02926|0.17248|-0.084861795208563|-0.002312272121399|2.7376377096347|46.924521767898|158.47953085917|0.583|0.396|0.33139|48|17|0.0040128757319453|0.11358857514639|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2025-04-06 09:20:47|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
2025-04-06 09:20:48|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|-72.742595818763|36|4.4525318632937||0|0|0.24174|55.77|0.22592|37|0.22591885193155|37|30.7|-0.04146|0.01804|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|656.11765244428|0.556|0.352|0.18274|54|19|0.0020210513880685|0.059186196101595|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2025-04-06 09:20:49|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-77.414884928682|17|3.4832335207771||0|0|0.01814|71.44|0.27963|51|0.27963421307077|51|34.62|-0.01707|0.03059|0.0091949873712946|0.098243141284873|79.524118176449|382.91054113502|350.53977126228|0.66|0.36|0.1383|50|25|0.0016334745277619|0.051717538637665|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2025-04-06 09:20:50|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
2025-04-06 09:20:52|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-46.641098908219|16|2.9360911966635||0|0|0.05255|42.01|0.19903|41|0.19902651977985|41|35.55|0.01363|0.06965|0.10006774256633|0.20658035914884|1130.1455805852|2559.0562512184|3621.5516836514|0.565|0.323|0.15354|62|22|0.0024529652996845|0.052993289770167|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2025-04-06 09:20:53|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
2025-04-06 09:20:54|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-9.3671174058877|35|1.4848725004184|0.3625|-1|1|0.36248|4.52|0.96328|156|-0.18929479562657|4|35.58|-0.02179|0.10285|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|42.722117330065|0.615|0.385|0.33502|26|12|0.0032089676746611|0.11147965589155|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2025-04-06 09:20:56|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|-72.621863582707|1|4.5556212196669||1|0|0|56.95|0.14568|68|0.14567709279671|68|36.4|0.03494|0.08823|-0.01000926391079|-0.0067644992418812|72.549695485497|86.364697534593|1460.256394111|0.452|0.31|0.16502|42|11|0.0028788227599738|0.060683165467626|76.910003662109|2024-12-01|-0.41324|2020-03-22|0.50416|2020-03-29
2025-04-06 09:20:57|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|-46.337606797189|1|2.9367022148671||1|0|0|35.65|0.09356|70|0.093558380199895|70|48.89|0.00656|0.05925|0.043658983957518|0.12589653452702|101.99125414936|314.69836604091|593.17803940436|0.763|0.474|0.20533|38|19|0.0018378632938644|0.060049650161464|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2025-04-06 09:20:59|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-93.09637558257|49|9.2112926237961|0.446|-1|1|0.44597|63.63|0.24823|64|0.24823073872113|64|36.26|0.03026|0.13079|0.16866801781385|0.23678571105286|1159.2393283294|1029.8165848269|438.82759357321|0.609|0.391|0.31066|46|22|0.00316668997669|0.096664475524476|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2025-04-06 09:21:00|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-33.953358787586|13|2.1477861862348|0.0966|-1|1|0.09664|27.95|0.21606|26|0.21605713501942|26|36.3|-0.00809|0.05229|0.035415745852263|0.13936623696962|94.347953657662|424.81343733698|559.00001525879|0.651|0.372|0.18451|43|21|0.0022971773680865|0.065752282263191|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2025-04-06 09:21:01|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|827.89509700469|71|49.952683667147||0|0|0.44848|923.93|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|9408.6560222883|0.492|0.292|0.12091|65|20|0.0025034682573498|0.043626736259054|1003.5300292969|2025-04-06|-0.26306|2020-03-22|0.21769|2008-11-02
2025-04-06 09:21:02|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-33.199302985744|14|1.8347875500304||0|0|-0.01348|28.58|-0.15041|14|-0.097789596002832|17|38.93|0.01624|0.04289|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|150.42105223003|0.714|0.321|0.1854|28|16|0.0012321577515866|0.058591613780598|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2025-04-06 09:21:03|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|-12.344773231191|41|1.3063687726322|0.5538|-1|1|0.55385|8.41|0.38496|78|0.38495569507707|78|48.25|0.07689|0.15044|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|56.747638465534|0.5|0.333|0.32666|12|6|0.0029348465266559|0.1093882552504|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2025-04-06 09:21:05|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|116.25574551557|54|6.3064003448305|0.2164|1|1|0.2164|130.52|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|7815.5693189544|0.714|0.449|0.14494|49|27|0.0024286367521367|0.05259847008547|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2025-04-06 09:21:06|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.4037172799683|7|0.41040575522107|0.1753|-1|1|0.17526|4|-0.1002|20|-0.10019981273752|20|31.3|-0.05506|0.03551|-0.036046908480565|0.05959466248121|-12.092945280215|157.57760752304|13.504388543777|0.5|0.297|0.23012|64|25|0.0013888153310105|0.070326724738676|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2025-04-06 09:21:07|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
2025-04-06 09:21:09|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|-36.630404434637|1|2.48180133834||1|0|0|27.8|-0.04566|69|-0.045657396567912|69|44.75|-0.06546|-0.00709|-0.020951056679109|0.019156671879139|33.346177786932|73.558333779997|254.81209556254|0.432|0.341|0.19546|44|13|0.0013549212798375|0.060296109700356|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2025-04-06 09:21:10|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|-33.805817772393|7|2.3986060385721||0|0|0.16976|25.09|0.16378|63|0.16378032370253|63|30.8|-0.00326|0.07721|0.03651142126427|0.094391385920888|97.442054714647|499.67650270187|1320.5263403908|0.592|0.408|0.22559|76|32|0.0026800979974436|0.073936408180656|39.830001831055|2025-01-26|-0.30909|1987-10-25|0.44595|2008-11-30
2025-04-06 09:21:13|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
2025-04-06 09:21:13|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-30.35167465324|13|1.2205020870313||0|0|-0.05446|27.69|0.10233|57|0.10232690052881|57|48|-0.02616|-0.00318|-0.01861962258508|-0.013534697023451|85.812099300996|94.823417925369|156.00000300878|0.7|0.3|0.15458|10|5|0.0022376219512195|0.054422906504065|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2025-04-06 09:21:14|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-8.8767749843923|16|0.61030831528794|0.2374|-1|1|0.23744|6.68|0.2964|53|0.29640241788101|53|35.23|-0.01722|0.01277|0.088439993537364|0.038022167125376|215.77184252625|123.79991603476|42.820510673021|0.5|0.318|0.14216|22|10|-0.0002600253164557|0.05359182278481|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2025-04-06 09:21:15|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|-28.448585410243|1|1.739528622669||1|0|0|22.12|-0.0234|69|-0.023399504998811|69|52.78|0.03667|0.08171|0.020537840110457|0.080136642090254|51.267929270909|130.69873065298|1140.206195196|0.625|0.425|0.21036|40|20|0.002028432022738|0.059387427759356|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2025-04-06 09:21:17|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|-205.67807111889|10|14.006022485593|0.1556|-1|1|0.15562|153.39|1.08949|116|1.0894869859768|116|35.32|0.01121|0.08319|0.12040946693088|0.20199586637423|664.38310976102|1877.9706957447|7669.4999694825|0.576|0.409|0.21656|66|29|0.0033062179487179|0.070111918803419|227.91900634766|2024-11-17|-0.313|2020-03-15|0.29044|2000-04-09
2025-04-06 09:21:19|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|-38.927144109938|1|2.2490476170293||0|0|0|30.61|0.00073|35|-0.13993114212332|20|44.87|-0.00365|0.06223|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|463.78789473718|0.5|0.333|0.19495|30|13|0.002053632986627|0.062159754829123|38.279998779297|2024-12-08|-0.17667|2009-02-22|0.26552|2008-07-27
2025-04-06 09:21:20|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|50.298599428957|36|4.3872658562036||0|0|-0.03469|50.36|-0.19382|13|-0.00032843219996348|19|46.04|0.10216|0.19671|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|2861.3636865473|0.68|0.4|0.23964|25|12|0.0042870404721754|0.081757276559865|65.430000305176|2025-02-23|-0.25523|2008-10-12|0.41304|2008-11-30
2025-04-06 09:21:21|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-1.395420340169|61|0.31014011219758||0|0|0.92843|0.465|-0.56238|5|-0.56237599849952|5|30|-0.03278|0.06352|-0.16333996657921|-0.17102926952126|10.764747697349|14.435572029951|4.05052284075|0.5|0.409|0.28769|22|8|0.0042015|0.11197572222222|85.349998474121|2014-12-14|-0.86111|2024-11-24|3.26667|2024-12-01
2025-04-06 09:21:22|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|-112.69843952038|7|9.7563747417462|0.1699|-1|1|0.16989|80.23|3.52048|99|3.520480016129|99|35.96|0.04922|0.1858|0.22909031805873|0.44689417963852|929.45006175546|6404.4209361333|4804.1919412376|0.554|0.339|0.30977|56|25|0.004435400990099|0.095916099009901|135.5699005127|2025-02-02|-0.64455|2001-09-23|0.48622|2001-09-30
2025-04-06 09:21:23|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|14.687171283277|6|0.92934847387306||0|0|-0.08051|15.99|-0.02242|32|-0.022421434465045|32|32.08|-0.03197|0.00694|-0.024912075589432|0.011166973355855|23.828336451067|112.33089274879|553.28716922827|0.603|0.356|0.13585|73|33|0.001312053685556|0.047615249254367|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2025-04-06 09:21:25|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|8.5870473462408|8|0.52229201822703|-0.1366|1|1|-0.13663|8.72|-0.00498|41|-0.12371753613312|20|34.91|-0.05108|-0.02499|-0.042159700524911|-0.068784574174757|43.290725060841|59.323136427364|46.309082859054|0.696|0.304|0.15289|23|15|0.00028220987654321|0.049219061728395|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2025-04-06 09:21:26|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
2025-04-06 09:21:27|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|-88.455187130512|14|5.5450624785626|0.14|-1|1|0.14001|72.17|-0.12006|19|-0.12005876321574|19|32.07|0.03613|0.10878|0.013095457571923|0.046598997410273|99.975004358236|121.27558792539|320.75554741753|0.643|0.357|0.25054|14|8|0.0044833333333333|0.083464956709957|105.54000091553|2024-12-01|-0.30916|2020-03-15|0.3228|2020-03-29
2025-04-06 09:21:28|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|16.749489550836|62|0.24683674009406||0|0|0.23867|17.49|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|191.56626015211|0.526|0.316|0.12762|19|8|0.0015307871396896|0.045135875831486|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2025-04-06 09:21:29|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
2025-04-06 09:21:31|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|55.926795070926|61|4.2589655898804|0.8467|1|1|0.84666|64.67|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|588.97997144883|0.645|0.355|0.19215|31|15|0.0023500657894737|0.063486535087719|70.269996643066|2024-12-01|-0.21789|2009-03-08|0.26614|2009-03-15
2025-04-06 09:21:32|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|-7.7602389726858|13|0.47357307350023||0|0|0.00915|6.5|0.0496|57|0.049599990844726|57|48.91|0.12527|0.22099|0.18277880635267|0.24585814358443|326.04057820248|302.01688595843|33.333333333333|0.591|0.409|0.3353|22|9|0.0030913602941177|0.10143689338235|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2025-04-06 09:21:33|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-21.988750932849|48|2.7079170539101||0|0|0.65972|13.87|-0.18522|21|-0.18521995631992|21|31.25|0.02946|0.14152|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|103.04606126486|0.617|0.4|0.28918|60|28|0.0029978928199792|0.098037788761707|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2025-04-06 09:21:34|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13.719559107154|6|0.98818633090437|0.2701|-1|1|0.27009|9.81|-0.02076|52|-0.020763526643084|52|37.5|-0.05218|0.03108|-0.071531616658603|-0.015094264881469|44.166890397152|88.031334359414|47.39130462826|0.714|0.5|0.17059|14|4|0.0002277358490566|0.07149641509434|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2025-04-06 09:21:34|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|-115.73775630491|13|6.3691567444484|-0.0776|-1|1|-0.07763|103.69|0.66499|111|0.66499393833458|111|50.75|0.11693|0.16756|0.20379421594225|0.30853521889772|385.77564852514|399.36354600448|538.92933302972|0.75|0.5|0.24784|12|9|0.0042036392914654|0.070534589371981|119.12999725342|2024-09-22|-0.38448|2020-03-22|0.45565|2020-04-12
2025-04-06 09:21:36|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-2.8378890072526|26|0.30596301672266||0|0|0.36482|1.95|-0.35368|23|-0.35368422458046|23|37.5|-0.13057|-0.04173|0.0078784534781946|-0.2518639163075|83.904933138739|54.93461472|19.441675968082|0.5|0.333|0.26871|6|2|-0.00388164|0.10078072|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2025-04-06 09:21:37|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|-21.741127273722|13|1.1465542254315||0|0|0.11501|17.39|-0.19834|5|-0.1078914377564|15|43.5|0.03959|0.06111|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|75.053946190707|0.75|0.333|0.17669|12|8|0.00069168539325843|0.061169606741573|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2025-04-06 09:21:38|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|-39.026638714712|1|2.5481296275197||1|0|0|29.36|-0.01762|69|-0.017622577317886|69|39.98|-0.01231|0.03328|-0.0090179171440444|-0.0077702895507035|49.559274674555|59.366366571634|606.61156373421|0.524|0.381|0.18665|42|17|0.0020669863013699|0.059990351399643|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2025-04-06 09:21:39|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-14.786299088982|1|0.78043297244032||1|0|0|11.54|-0.11195|7|-0.11194768267736|7|30.96|-0.01776|0.01857|-0.04272767694003|-0.061604599785148|62.285977205049|58.648889351598|19.538789590918|0.385|0.308|0.14088|26|7|-0.00051375155279503|0.052605788819876|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2025-04-06 09:21:40|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.63379615108|21|0.60274569682939||0|0|0.13146|9.58|0.03779|50|0.03778600638858|50|53.35|0.0402|0.08861|0.027121614783598|0.053374283033515|118.10493170665|137.72095831547|26.42758599643|0.423|0.308|0.15828|26|9|0.00038668088130775|0.06155420753376|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2025-04-06 09:21:42|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|-4.8441306905204|15|0.54471021745781||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|-0.00029447004608295|0.10200697388633|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2025-04-06 09:21:43|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|5.9972356808904|37|0.83366166803555||0|0|-0.41604|6.26|0.34951|22|0.13230198155742|30|34.6|0.09441|0.14927|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|13.674094355181|0.6|0.4|0.32802|5|2|-0.00665|0.11092421052632|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2025-04-06 09:21:43|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-5.0310944169019|59|0.68397702308856||0|0|0.40717|3.64|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|29.307569102611|0.688|0.396|0.29887|48|22|0.0031703494623656|0.10278159274194|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2025-04-06 09:21:44|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|-39.709307845642|1|2.4464359866944||1|0|0|30.82|0.24748|69|0.24747565990885|69|48.38|-0.02175|0.05114|0.10716496979625|0.18876444099442|206.12046526482|427.80097637599|3144.8978668349|0.542|0.375|0.19751|48|19|0.0022769164513351|0.061899504737295|40.729999542236|2024-12-01|-0.20341|2008-09-28|0.30004|2008-09-21
2025-04-06 09:21:46|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|-29.598466850979|16|1.3719114416506||0|0|-0.0223|27.97|0.15465|39|0.15465014291618|39|45.92|0.06589|0.12454|0.10022039853187|0.15524732705268|158.88845214788|192.57105545804|157.57746092031|0.5|0.417|0.17606|12|3|0.0020403886925795|0.060380017667845|33.150001525879|2024-11-03|-0.35721|2020-03-15|0.44095|2020-04-12
2025-04-06 09:21:47|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|45.038850738193|58|0.80038326528826|0.5622|1|2|0.4819|47.48|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1791.6980314543|0.595|0.418|0.16995|79|27|0.0022636842105263|0.055420209670518|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2025-04-06 09:21:49|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-31.776483541171|24|1.9428438438456|0.061|-1|1|0.06098|24.79|0.1023|36|0.10229639989749|36|35.55|0.04613|0.1167|0.037756941008087|0.15370833538931|70.105010976401|608.00415438041|6886.1110917949|0.571|0.321|0.24979|56|25|0.0039428103277061|0.076626027805362|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2025-04-06 09:21:50|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|7.9837381097225|58|1.1313575788433|-0.0399|1|1|-0.03992|10.1|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|101.0000038147|0.533|0.4|0.17823|15|7|0.0025809485094851|0.094683306233062|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2025-04-06 09:21:50|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.6046548312|69|2.0069645122254|-0.0914|1|2|-0.18294|19.16|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|372.03882509919|0.758|0.394|0.24895|33|21|0.002933647260274|0.081071412671233|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2025-04-06 09:21:51|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
2025-04-06 09:21:53|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-34.875674659815|27|2.0974835418924||0|0|0.13725|29.67|-0.14834|20|-0.14834080039677|20|27.8|-0.08202|-0.02229|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|172.60034412163|0.565|0.391|0.19802|46|20|0.0014553333333333|0.061767494252874|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2025-04-06 09:21:54|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|30.520307019809|88|2.9510128330414|2.4482|1|2|1.40364|35.67|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|2331.3724729383|0.525|0.407|0.17889|59|17|0.0027220894200974|0.064231845949535|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2025-04-06 09:21:55|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|-8.9992629959342|4|0.54225435105156||0|0|0.11407|6.99|-0.15283|14|-0.15283044068073|14|43.04|0.00682|0.05359|0.011268351898874|0.010427794992226|83.736754071726|93.772400206034|63.200718860012|0.708|0.458|0.24|24|12|0.0012896042471042|0.079091814671815|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2025-04-06 09:21:56|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-24.988686534895|1|1.5762287686712||0|0|0|19.31|0.2762|106|0.10268015349609|144|39.35|-0.16113|-0.01566|-0.016119078565661|0.068656465107149|-1.4247670695027|129.55473639971|139.12103246924|0.441|0.294|0.36582|34|10|0.0035104559043348|0.10322437219731|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2025-04-06 09:21:57|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-20.071748815664|5|1.303916163805|0.0994|-1|1|0.09942|15.49|0.04959|33|0.049594749529122|33|32.08|-0.08335|-0.03171|-0.040461602560536|-0.014152953654729|35.002642262979|72.704710558621|98.97763673283|0.583|0.389|0.16973|36|12|0.0009004659188956|0.058505513373598|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2025-04-06 09:21:59|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-23.792638628364|13|1.4408794537783||0|0|0.20501|18.73|0.0953|57|0.095304473047284|57|40.56|0.03022|0.06538|-0.016199220827475|0.0027230156452928|84.316914168955|98.468442892829|87.893008032077|0.444|0.278|0.15281|18|7|0.0006777358490566|0.05257974393531|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2025-04-06 09:22:00|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-35.170081634918|21|2.8433607484232||0|0|0.20086|25.9|0.07317|54|-0.2567014793174|9|26.66|-0.08126|-0.02652|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|85.450346667385|0.553|0.368|0.19348|38|14|0.00088156824782188|0.06263087124879|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2025-04-06 09:22:01|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|-175.10418691127|3|9.7331949534979|0.0723|-1|1|0.07229|142.71|0.34643|70|0.34643327642061|70|35.9|-0.034|0.01607|0.003778856196234|0.063120513062543|45.340612476808|149.87657039259|976.12864453459|0.62|0.36|0.16621|50|23|0.0020029048414023|0.050686143572621|207.99000549316|2024-12-01|-0.14007|2008-10-26|0.32238|2008-07-20
2025-04-06 09:22:02|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-7.8392305933535|48|0.74274756961951||0|0|0.17853|6.58|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.1713|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|48.382351023103|0.6|0.35|0.23684|20|11|0.0010019206008584|0.074993690987124|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2025-04-06 09:22:03|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|-16.400490799195|1|1.3751635679425||0|0|0|11.23|-0.10531|18|-0.10531054117457|18|29.37|-0.09857|0.02862|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|63.160849879332|0.553|0.368|0.26924|38|16|0.0029833781362007|0.087671612903226|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2025-04-06 09:22:05|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|-30.789017357975|1|2.2263389158744||1|0|0|22.69|-0.15628|37|-0.15627540030812|37|38.3|-0.01004|0.04609|0.02730029723933|0.10498913979464|63.832471405055|339.49307966024|216.48698263214|0.607|0.393|0.19303|56|27|0.0017763916083916|0.067521603729604|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2025-04-06 09:22:06|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|-114.98232283264|21|9.7657750913477||0|0|0.3871|84.09|-0.19763|4|0.12266227368776|56|36.38|-0.01477|0.02334|-0.022219818055395|0.056840729484984|51.761110716276|153.65599669782|664.74307410027|0.731|0.385|0.20977|26|18|0.0030001966873706|0.06962185300207|179.66999816895|2024-11-10|-0.20827|2025-03-02|0.24795|2006-10-22
2025-04-06 09:22:06|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|-194.35874851488|2|14.697913831945||0|0|0.12528|142.79|0.18476|67|0.18475716364309|67|35.06|0.05535|0.17916|0.15073073209416|0.32028542884916|171.16723835045|1099.2579787586|1689.822443896|0.706|0.471|0.21076|34|15|0.0040212405699916|0.073989823973177|214.58000183105|2025-02-23|-0.33779|2020-03-22|0.44444|2003-04-27
2025-04-06 09:22:07|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|-23.77981146917|13|1.3599372199684||0|0|0.16606|18.33|0.41078|77|0.41078303272597|77|58.93|0.09926|0.15914|0.15811810757404|0.16953964310859|282.30274719305|250.39237408633|94.826694237212|0.393|0.321|0.16285|28|8|0.00089778580024068|0.0551293622142|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2025-04-06 09:22:09|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|-39.510665737467|17|2.7590580513269||0|0|0.13617|29.69|-0.15136|17|-0.15135805106457|17|30.5|-0.15753|-0.02589|-0.25976870153537|-0.25976870153537|37.97357968535|37.97357968535|33.544232083918|0.375|0.375|0.22432|8|2|-0.0016099615384615|0.090597615384615|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2025-04-06 09:22:10|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|-17.993648570478|6|1.3887162346643||0|0|0.23086|12.76|0.03429|69|0.034289227286024|69|36|-0.05306|0.01951|-0.10256541376402|-0.075806497138514|38.946688910542|64.458699909374|44.475426947917|0.5|0.313|0.2286|16|5|5.9827882960412E-5|0.07253595524957|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2025-04-06 09:22:11|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-7.9082083102849|22|0.66440278281062||0|0|0.2626|5.56|-0.06249|26|-0.062487197262549|26|40.75|-0.02497|0.03131|-0.065117171936404|-0.10503242350709|54.472005131072|50.043848217854|14.631578796788|0.667|0.5|0.25971|12|4|-0.0017886274509804|0.085548764705882|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2025-04-06 09:22:12|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|-84.697971939898|5|4.9678020590197||0|0|0.00619|72.2|-0.06632|17|-0.066315334720698|17|45.82|0.0414|0.17897|-0.088737834153497|0.0042867131234022|9.7079845305809|86.686795538273|5120.5672806678|0.529|0.294|0.30624|34|12|0.0053751024327785|0.089360960307298|90.129997253418|2025-03-02|-0.35159|2000-02-06|2.41126|1996-05-26
2025-04-06 09:22:13|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|35.674386495962|2|4.0702045776401|-0.0796|1|1|-0.07964|46.46|0.01502|41|0.12489022070233|28|30.47|-0.04764|0.02127|0.010252632062421|0.039522032737676|51.146616687901|131.25521972672|2074.1070931549|0.61|0.377|0.21092|77|30|0.0025857094162761|0.06923749893481|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2025-04-06 09:22:15|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|33.802786714621|70|2.3456488044106|0.1615|1|1|0.16154|36.24|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|146.42424920593|0.267|0.2|0.21229|15|4|0.0021554260089686|0.064625313901345|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2025-04-06 09:22:16|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.3935142569296|23|0.37533807133808|0.0787|-1|1|0.07872|3.16|-0.09414|47|-0.094136805568889|47|44.38|-0.01824|0.03813|-0.18187678024549|-0.07784901793986|26.95428838045|75.789301193651|13.53319072465|0.625|0.375|0.33018|8|4|-0.0027181432360743|0.089472546419098|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2025-04-06 09:22:17|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|85.177481490085|49|8.2832549176345|0.7508|1|2|0.63149|98.02|0.12662|26|0.1266214368173|26|32.36|-0.0217|0.05826|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|8034.4257659343|0.604|0.321|0.24069|53|22|0.004096800907544|0.076274282473057|112.43499755859|2025-02-02|-0.29017|2012-07-29|0.47024|2007-10-28
2025-04-06 09:22:18|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-74.323090222987|1|4.8385304303674||1|0|0|56.52|0.06862|37|0.068619136148492|37|45.06|0.02307|0.11906|-0.024025036235612|-0.072235091904122|37.065448643617|32.660609051654|77.002723818522|0.5|0.294|0.24437|34|13|0.0016703916449086|0.076459869451697|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2025-04-06 09:22:19|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|44.701396592362|5|3.2898142787213|-0.0355|1|1|-0.03551|53.5|-0.17529|21|-0.17529157805449|21|30.36|-0.01048|0.03879|0.060188722483459|0.094676721244025|382.57888481504|892.20045171555|3715.2776301459|0.519|0.429|0.11059|77|19|0.002163048676345|0.043753864218617|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2025-04-06 09:22:21|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-76.025344616408|13|4.0710590912482||0|0|-0.11763|67.08|0.2324|57|0.23239633214598|57|33.36|0.00182|0.07072|0.040852171035249|0.10991885407712|40.707823628387|167.32586316861|2064.0000563401|0.614|0.371|0.21932|70|32|0.0027667746058798|0.065787520238602|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2025-04-06 09:22:24|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-19.504469341788|13|0.81148988232133||0|0|0.02934|16.54|-0.05678|24|-0.056777227075539|24|32.75|-0.05714|-0.01092|0.0015560576721507|-0.0070337591300984|84.425507017652|81.540702642575|100.06049744989|0.6|0.45|0.16464|20|8|0.0011430434782609|0.059056266866567|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2025-04-06 09:22:25|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|-10.982117436248|1|0.83070580890391||1|0|0|7.79|0.73497|122|0.73496667237314|122|36.64|-0.02452|0.06448|-0.040717745530791|-0.013727391864812|19.416886413075|47.879437080315|17.728721450432|0.556|0.417|0.30031|36|13|0.0014711372251706|0.10147428354814|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2025-04-06 09:22:26|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
2025-04-06 09:22:27|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-3.5120471881023|100|0.43318240398138|0.7633|-1|1|0.76327|1.94|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|8.3190398053523|0.646|0.396|0.17357|48|26|3.1985769728332E-5|0.064080730918499|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2025-04-06 09:22:28|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
2025-04-06 09:22:30|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-12.284853936187|21|0.664951324778|0.1642|-1|1|0.16418|10.08|-0.08636|18|-0.086363591372802|18|51|-0.02261|0.01961|0.010145098870019|0.030355980263314|88.6675153403|105.70188772357|65.032257572297|0.7|0.4|0.15325|10|6|-0.00036258490566038|0.046577735849057|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2025-04-06 09:22:31|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-25.799608632314|7|2.0135194210171|0.148|-1|1|0.148|19.4|0.00752|30|0.0075221271426757|30|38.17|0.01416|0.13049|0.034332784336799|0.11273310579395|106.30560234936|403.78151358236|1204.9689096993|0.571|0.405|0.20043|42|13|0.0033265755127408|0.063705065257924|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2025-04-06 09:22:32|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|-90.529545255981|7|6.1778868984791||0|0|0.12348|72.05|0.9688|68|0.96880357448301|68|31.34|-0.06037|0.01104|0.019989561742554|0.082066841354072|60.356244354793|268.91261572612|1351.7824405832|0.534|0.379|0.24099|58|19|0.0030415625|0.077645849780702|105.19999694824|2024-12-08|-0.30063|2019-08-04|0.51401|2008-11-02
2025-04-06 09:22:33|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|17.87498930269|55|1.6166174862078|0.1135|1|2|0.06635|18|-0.30448|79|-0.22671298419474|29|32.39|-0.06378|-0.00721|-0.053885428839845|0.026548405965289|30.402323475022|106.42834371166|395.60437902076|0.696|0.391|0.18974|23|9|0.0029521276595745|0.063529799749687|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2025-04-06 09:22:34|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|17.142165457231|228|1.2649034748742|1.8|1|1|1.8|18.98|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|254.35512188825|0.6|0.4|0.24608|5|3|0.0036317605633803|0.075485070422535|21.729999542236|2025-02-23|-0.39394|2020-03-22|0.18074|2020-02-02
2025-04-06 09:22:36|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
2025-04-06 09:22:37|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|-32.7684214891|5|2.154474045866|0.1458|-1|1|0.14582|24.72|-0.00676|64|-0.0067607593518053|64|39|-0.01214|0.03231|-0.018965494546433|0.018002963608011|56.727417086094|86.104989908355|149.36556164908|0.6|0.35|0.17302|20|11|0.0013004974489796|0.059258227040816|51.240001678467|2021-03-21|-0.13536|2025-04-06|0.18287|2020-04-12
2025-04-06 09:22:37|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|-62.112031006705|1|3.9673433382944||1|0|0|47.86|0.13939|68|0.13939231805252|68|51.58|0.05476|0.10607|0.050316842528768|0.12454712359352|140.25332302774|288.76620968822|382.88000488281|0.708|0.417|0.19233|24|13|0.0021866801292407|0.068470363489499|63.130001068115|2024-12-01|-0.26509|2008-10-12|0.26621|2008-11-02
2025-04-06 09:22:38|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-7.5732965730274|10|1.1077655243425||0|0|0.26673|4|-0.48827|11|-0.4882739210329|11|33.3|-0.04007|0.09999|-0.020745980889561|0.020160530180052|7.1820804036795|19.844252117791|20.253164556962|0.625|0.45|0.32336|40|18|0.0025866219239374|0.11019236390753|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2025-04-06 09:22:39|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|-12.022216899069|7|0.74573901721883||0|0|0.14128|9.36|-0.08734|31|-0.087339680241903|31|39.11|0.10331|0.15943|0.099822299027252|0.17339250321875|256.2288862818|443.75471303053|1462.4999790452|0.711|0.474|0.22855|38|22|0.0033661997319035|0.073227915549598|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2025-04-06 09:22:41|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|5.4315548690164|6|0.50828020224561||0|0|-0.1612|5.88|-0.02293|90|-0.022927709469431|90|51.38|0.02216|0.09974|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.6369710229998|0.143|0.095|0.18284|21|3|-0.0014356826568266|0.079457758302583|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2025-04-06 09:22:42|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-99.69782068177|6|6.0380617763387||0|0|-0.00671|81.07|-0.21342|2|-0.21342058078041|2|33.89|-0.05958|0.03919|0.03542577978313|0.094082345048047|73.269752127295|254.32294954272|1137.0266254362|0.614|0.432|0.26058|44|20|0.0033518449197861|0.078654946524064|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2025-04-06 09:22:43|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-11.179076782905|1|1.3871922863997||1|0|0|6.59|-0.40091|10|-0.40090907703746|10|59.25|0.18264|0.20886|-0.015246941245686|-0.42569726437251|59.443071621433|32.92059459|1.4313640833952|0.75|0.5|0.48444|4|3|-0.012161561181435|0.16322582278481|875|2021-01-31|-0.23902|2023-08-13|0.32271|2025-01-19
2025-04-06 09:22:44|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-13.609371568321|5|0.69312378617072||0|0|0.08059|11.18|0.00411|64|0.0041144187982549|64|41.55|0.00601|0.0536|0.098648337262469|0.1652057088945|284.60432187983|348.58050706363|661.53845719766|0.447|0.289|0.1612|38|13|0.0019606632975363|0.058055489576753|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2025-04-06 09:22:45|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-45.350784831709|43|4.1510949311875||0|0|0.22628|31.32|-0.21672|20|-0.21671827973689|20|38.18|0.43088|0.74065|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|335.33189703585|0.676|0.471|0.31853|34|16|0.0051699179104478|0.10479479104478|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2025-04-06 09:22:47|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-141.96978720456|13|10.416595327952||0|0|0.07927|114.29|-0.16242|25|-0.16241565580619|25|29.05|-0.04379|0.03453|-0.033718679773997|0.051622818014926|4.1077687324517|127.66823715782|1661.1918461402|0.696|0.482|0.28136|56|23|0.0042552348993289|0.089702959121415|176.17999267578|2024-10-20|-0.46762|2008-11-23|0.88551|2008-11-30
2025-04-06 09:22:48|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.4014225215758|21|0.44761189340628|-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|-0.0015826900584795|0.060027621832359|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2025-04-06 09:22:49|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-9.7585263338236|70|1.0475189357458||0|0|0.47834|5.66|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|643.18180432743|0.48|0.28|0.33739|50|19|0.0042418765281174|0.11109430317848|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2025-04-06 09:22:50|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|-63.590505952269|1|5.7517566174781||1|0|0|43.92|0.06991|38|0.069913964471445|38|44.04|0.05395|0.1518|0.083464611423289|0.085679645174446|145.5250498155|142.36839651456|274.49998855591|0.458|0.333|0.32345|24|7|0.0036363954588458|0.097343377483444|65.839996337891|2025-02-16|-0.46871|2020-03-22|0.47021|2020-04-12
2025-04-06 09:22:51|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.494439545248|1|0.37314651508266||1|0|0|5.25|-0.15323|37|-0.15322578040172|37|52.15|0.05479|0.1166|0.13513415137232|0.17352833034126|358.58577765536|240.3219654746|137.43455737559|0.538|0.308|0.14755|26|11|0.00072924778761062|0.045156320058997|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2025-04-06 09:22:53|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-10.431804223393|108|1.5316847309585||0|0|0.85875|5.78|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|1751.5151454945|0.536|0.357|0.29722|56|22|0.0037027268623025|0.095511336343115|51.380001068115|2023-02-05|-0.39908|2025-03-09|0.44201|2024-07-14
2025-04-06 09:22:54|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|-5.1478358668142|5|0.3425441037197|0.0678|-1|1|0.06776|3.99|-0.23297|64|-0.23297486230686|64|33.56|-0.07441|-0.00256|-0.084302207426769|-0.11053543179073|51.303262190725|53.280438236939|21.649484229342|0.438|0.313|0.1672|16|4|-0.0016564510166359|0.062481090573013|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2025-04-06 09:22:55|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-18.2119660942|13|0.9251890087229||0|0|-0.02401|15.78|-0.06606|21|-0.066060615308357|21|44.03|0.01511|0.0698|0.023244973369787|0.020409662261671|115.50423003771|101.02796299101|91.478259321572|0.611|0.417|0.18077|36|16|0.00079226675015654|0.054272204132749|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2025-04-06 09:22:56|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-8.7920411910242|109|1.5266123916395|0.9406|-1|1|0.94065|4.95|0.00185|35|1.2043540237645|80|42.25|0.17415|0.45036|0.88238115998666|1.1025145162209|626.66595348912|625.5087622789|1.4993320435076|0.417|0.333|0.37684|12|4|-0.00048476422764227|0.14992318699187|3057.6413574219|2018-03-18|-0.57187|2023-12-24|1.0416|2014-12-14
2025-04-06 09:22:56|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
2025-04-06 09:22:58|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|36.268015746184|24|2.1040950167453|0.1158|1|1|0.11581|41.43|-0.13826|17|-0.01151518388228|34|36.57|-0.00993|0.0454|0.035756387756106|0.10698477272389|112.16615585146|336.30923523062|460.33333672418|0.638|0.404|0.16943|47|21|0.0019312916188289|0.059193610792193|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2025-04-06 09:22:59|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|-59.198179396438|1|9.1160599895474||0|0|0|29.82|12.649|117|12.64900200151|117|33.57|0.33516|0.55292|0.87423357696425|1.4936008445639|1588.1384991116|2354.0954456499|3313.3333871983|0.536|0.321|0.28964|28|8|0.0072108723404255|0.10632319148936|122.90000152588|2024-03-10|-0.44891|2024-11-03|0.78418|2024-11-24
2025-04-06 09:23:00|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-6.9460019676664|16|0.41116729076631|0.2097|-1|1|0.20975|5.35|-0.01727|23|-0.01726717917789|23|38.33|0.0369|0.09769|0.025480650089359|0.11932460573386|73.998157873105|209.04539048573|31.249997911052|0.5|0.3|0.20003|40|17|0.0011063824289406|0.069830290697674|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2025-04-06 09:23:01|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|-47.648652086184|1|3.3328841558845||1|0|0|36.21|0.00582|37|0.0058208131225566|37|51|-0.00059|0.08007|0.095866890047796|0.20555952318953|126.65085201505|397.85618434437|1223.3107641154|0.579|0.395|0.2182|38|16|0.0026282352941176|0.068178766769866|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2025-04-06 09:23:02|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
2025-04-06 09:23:05|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-49.530359320096|1|3.0001195444835||1|0|0|38.83|-0.06681|38|-0.066810832456592|38|45.21|-0.05326|9.0E-5|-0.014932231605339|0.031241663206784|42.036827080974|99.034987327275|624.27657782699|0.579|0.342|0.182|38|17|0.0018651222351572|0.059633236321304|52.439998626709|2024-12-22|-0.18371|2009-03-08|0.29716|1997-06-29
2025-04-06 09:23:06|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|-17.620440065523|23|1.2434800663457||0|0|0.28274|13.42|-0.16118|45|-0.16117985627976|45|43.58|0.0546|0.12441|0.23056787996092|0.22984458750579|189.60361971573|153.80665810773|34.641196424504|0.333|0.25|0.22855|12|2|-0.00047440366972477|0.074794348623853|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2025-04-06 09:23:07|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-12.039298873422|118|1.5447662212047||0|0|0.62825|6.87|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|39.034089412817|0.375|0.375|0.46206|8|3|0.0027736684782609|0.14546051630435|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2025-04-06 09:23:07|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|1.4365122037929|38|0.15605355366834|0.1214|1|2|0.04027|1.55|-0.45471|52|-0.45471346933681|52|48.32|0.09243|0.28172|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|39.948451201003|0.613|0.387|0.45332|31|16|0.0045895570032573|0.15090198045603|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2025-04-06 09:23:09|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|107.6588692795|34|14.397085884058|-0.1251|1|2|-0.16602|108|-0.29005|6|-0.29005076275218|6|41.65|-0.02648|0.05092|0.029101921522486|0.14914827714805|-16.747014029675|308.11583800471|3461.5385885069|0.673|0.388|0.27707|49|23|0.004418543876567|0.12761577627772|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2025-04-06 09:23:11|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|-19.930832897265|9|1.5586110865536|0.2077|-1|1|0.20774|14.95|-0.19082|13|-0.19082328103883|13|33.41|0.0237|0.07406|0.065882872135279|0.19591031099625|189.66332471535|1124.1287707553|325.70804601904|0.529|0.286|0.18405|70|25|0.0016231444397103|0.061564563272262|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2025-04-06 09:23:12|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|-47.093589766935|4|3.1003634082329||0|0|0.0271|37.33|0.1494|58|0.14940167288495|58|35.52|0.05358|0.13576|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6020.9679909601|0.561|0.379|0.22236|66|25|0.0034343459735833|0.070105636983383|48.305000305176|2025-02-02|-0.34783|2008-11-23|0.70588|2009-06-07
2025-04-06 09:23:13|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|-229.31738040733|1|21.184558549783||1|0|0|151.66|3.06595|138|3.0659519239728|138|27.94|-0.00103|0.0699|0.099134878996558|0.15376905867538|592.85499134917|1392.762404751|1979.8956486056|0.607|0.417|0.20488|84|37|0.0027499233063485|0.069300409032808|213.65989685059|2025-03-09|-0.44265|2020-03-22|0.33921|2022-02-13
2025-04-06 09:23:14|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-2.8322789010753|32|0.41575962097611||0|0|0.78393|1.56|-0.32743|24|-0.32743362635315|24|44.73|0.1169|0.27205|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.22033897496886|0.567|0.367|0.49299|30|11|0.0046245447924254|0.17503246904588|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2025-04-06 09:23:15|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|-76.119367216856|21|5.7772889451288|0.2732|-1|1|0.27321|57.14|0.46915|75|0.46914852480092|75|38.45|0.0201|0.11393|0.16752627501556|0.39921103972978|472.60124684334|3274.3661752581|2400.8401950464|0.658|0.368|0.24178|38|21|0.0042753409858204|0.083946266036462|106.98000335693|2024-11-10|-0.41502|2000-04-16|0.82456|1999-11-28
2025-04-06 09:23:18|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|21.706941674112|32|0.23768613406071||0|0|0.32859|22.4|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1659.2592016987|0.545|0.394|0.31033|33|10|0.006663613074205|0.10121288869258|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2025-04-06 09:23:19|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|-39.618086766136|6|2.4642832242962||0|0|-0.02121|32.74|-0.03265|28|-0.032654031949498|28|33.45|-0.10681|0.00387|-0.055963878596102|0.016464086977535|21.834049262771|99.072698503353|548.40875760593|0.75|0.4|0.31924|20|12|0.0050171661721068|0.10049151335312|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2025-04-06 09:23:20|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-6.7551808891049|34|1.1833119326261||0|0|0.43419|3.31|-0.05299|12|-0.052994130331524|12|42|0.07843|0.2468|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|5.0923076042762|0.667|0.444|0.36868|18|3|0.0023773891001267|0.11434608365019|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.87794|2025-03-02
2025-04-06 09:23:21|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
2025-04-06 09:23:22|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|-79.577395312107|7|8.3191321267408||0|0|0.20236|52.66|0.86639|54|0.86638576296226|54|31.83|0.02465|0.07998|0.096679632619242|0.17641611857054|273.33911654542|470.72834437207|741.69014865835|0.633|0.433|0.19816|30|11|0.0035604994797086|0.076341259105099|90.863800048828|2025-01-26|-0.42548|2020-03-15|0.28385|2024-11-10
2025-04-06 09:23:24|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-2.6040185820463|6|0.37300618924706|0.2843|-1|1|0.28431|1.46|-0.40176|3|-0.40175955703647|3|33.11|0.02915|0.14134|0.10594145198302|0.10920359454162|62.420279500889|44.88224288131|12.126246202432|0.607|0.429|0.37877|28|12|0.0016399463519313|0.12925413090129|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2025-04-06 09:23:25|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-56.868783058092|1|3.0444275741328||1|0|0|45.39|-0.17066|37|-0.17065595159342|37|36.64|-0.0554|-0.01028|-0.020891802817435|0.017925089380702|15.485772869441|79.88352368797|1948.0687071205|0.625|0.422|0.17449|64|30|0.0019457441364606|0.053421108742004|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2025-04-06 09:23:26|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-26.170535035535|13|1.9930630089638||0|0|0.06757|21.25|-0.19527|12|-0.1952683205822|12|41.86|0.23239|0.32116|0.56879446752947|0.83512273049918|300.56234969591|476.12496418112|227.02992285732|0.5|0.364|0.24998|22|8|0.0031254448017149|0.08845780278671|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2025-04-06 09:23:27|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-2.0147178244119|1|0.32137262064631||1|0|0|1.03|-0.6386|13|-0.63859648917337|13|92.25|0.71773|0.96039|0.99068459807017|1.162322823382|829.0160029886|311.84600843791|0.0010285599874074|0.75|0.5|0.66009|8|4|-0.0042028184281843|0.20635544715447|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2025-04-06 09:23:28|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-72.097793331132|15|3.5883376014284|0.0859|-1|1|0.08591|60.22|0.07641|36|0.076411837607425|36|44.34|-0.05969|-0.01131|-0.036433676606998|-0.060802124125054|45.237998461095|43.056325134224|83.062070649246|0.531|0.375|0.17094|32|14|0.00094754361479414|0.052044745289602|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2025-04-06 09:23:30|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|-26.198681320719|1|2.3837269034558||1|0|0|17.78|-0.20213|21|-0.20212682649569|21|27.83|-0.04648|0.06484|-0.0041171726767799|0.086467034553448|16.601921143813|137.30586584639|84.185605966533|0.609|0.413|0.27131|46|22|0.0029126328125|0.1046221171875|30.409999847412|2025-02-09|-0.34672|2002-09-29|0.47588|2001-04-15
2025-04-06 09:23:31|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
2025-04-06 09:23:33|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
2025-04-06 09:23:33|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-26.338471597059|45|3.1519906340781|0.6762|-1|1|0.67624|15|-0.13158|16|-0.13158382087811|16|21.36|-0.11063|-0.04281|-0.1068673956706|-7.6929088466879E-5|8.5760570575458|64.489832879531|55.514432812269|0.536|0.321|0.31078|28|12|0.0024233956386293|0.11160903426791|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2025-04-06 09:23:34|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|-446.39857410747|6|39.783874271176|0.1846|-1|1|0.18464|317.25|-0.05355|14|-0.053552899034625|14|33.46|0.11984|0.21409|0.1773806382482|0.32476776354385|736.63729823455|7652.6193943092|62205.88351616|0.657|0.429|0.23393|70|32|0.0048396974861525|0.081594720920324|510|2025-02-23|-0.51804|2008-10-26|0.59581|2008-11-02
2025-04-06 09:23:36|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|-123.27344547689|1|5.609232700467||0|0|0|102.78|-0.05967|26|-0.018773045810508|46|34.75|-0.03018|0.03695|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|474.73441381185|0.656|0.344|0.20746|32|14|0.0029498651079137|0.068051115107914|127.31999969482|2024-11-10|-0.51103|2009-03-01|0.47789|2009-03-15
2025-04-06 09:23:37|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|-12.349944871796|1|0.49132436136117||0|0|0|10.6|-0.18107|8|-0.10700969577574|12|48.5|-0.0282|0.02746|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|61.27168120772|0.417|0.25|0.15884|12|3|0.0019047422680412|0.061500824742268|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2025-04-06 09:23:38|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|-9.3355911263932|8|0.63436374694469||0|0|0.20856|7.21|0.21629|85|0.21628837584293|85|59.3|0.09092|0.122|0.18676889920566|0.10462319695459|249.75142891767|156.33892264017|54.828899219031|0.6|0.5|0.19595|10|5|4.3500000000008E-6|0.058344666666667|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2025-04-06 09:23:39|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|37.731989094503|22|1.8909860913164|0.0081|1|1|0.00807|41.21|0.13919|114|-0.062961706341434|26|34.72|-0.06441|-0.03171|-0.050477581821795|-0.0020352116341534|8.0064993279333|78.358478180225|433.78946404708|0.627|0.328|0.13967|67|39|0.0010890029825309|0.045203370259906|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2025-04-06 09:23:40|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-8.1644149907861|164|1.2564716699532||0|0|0.84812|4.09|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|14.872727827592|0.5|0.389|0.38991|18|7|0.0018402615694165|0.12277101609658|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2025-04-06 09:23:42|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|-25.991569319785|7|2.4665913202554|0.2392|-1|1|0.23924|17.14|-0.10595|46|-0.10595238077217|46|33.44|-0.02382|0.07182|0.07468774175027|0.17326076116037|96.718345184365|833.28796317564|1165.986330344|0.629|0.386|0.29957|70|31|0.004071354921176|0.10169028547081|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2025-04-06 09:23:43|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-17.613469785538|5|0.99615659517921|0.1018|-1|1|0.10178|14.12|0.04424|33|0.04423564737503|33|32.85|-0.05045|-8.0E-5|0.0037554671927262|0.042950753213687|51.37683201177|194.21913400972|230.71895669274|0.673|0.423|0.1769|52|24|0.0015086214953271|0.061353872663551|19.959999084473|2024-12-01|-0.2021|1998-01-11|0.26519|2007-08-12
2025-04-06 09:23:44|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-28.149884278485|4|2.3799616677593||0|0|0.15343|20.36|-0.13614|31|-0.13613508961044|31|36.92|0.00946|0.14877|0.13826892331323|0.13826892331323|121.50329249045|121.50329249045|106.04166563186|0.5|0.5|0.26562|12|3|0.0023955605381166|0.093593049327354|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2025-04-06 09:23:44|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|-19.908209391472|1|1.3410697208635||0|0|0|15.07|-0.29028|7|-0.11827312852131|25|34.05|-0.08962|-0.02716|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|216.5229829343|0.455|0.295|0.17856|44|12|0.0013568224299065|0.060046702269693|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2025-04-06 09:23:45|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-42.208526326581|5|3.8852216734365||0|0|0.06087|30.7|0.33398|48|0.33398172475809|48|41.18|0.02797|0.12275|0.013118982659596|0.14516664872128|4.9624604311841|266.61424296262|480.43820664153|0.607|0.357|0.33884|28|11|0.0040844943820225|0.099533811581677|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2025-04-06 09:23:47|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|-25.164629873913|13|1.6482098689613||0|0|0.12363|19.21|0.00137|77|0.0013705202138878|77|52.47|-0.00286|0.03546|0.03459138240059|0.13698161180674|103.68584052306|275.11813928415|125.30984461889|0.767|0.4|0.19397|30|20|0.0010241803278689|0.057561960907944|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2025-04-06 09:23:48|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|-190.37023238663|3|13.807576750133||0|0|0.15165|139.74|-0.20428|15|-0.15059747085733|7|30.86|-0.03966|0.0486|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|4221.7525047997|0.513|0.342|0.17358|76|20|0.0026361780997017|0.059079671921602|212.6549987793|2024-12-01|-0.26773|2008-10-12|0.3538|1984-05-06
2025-04-06 09:23:50|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
2025-04-06 09:23:50|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|-61.3526839045|7|4.5243110268419||0|0|0.16389|45.61|0.1711|59|0.17110341547244|59|28.52|-0.03051|0.07223|-0.038670988258604|0.0099328295920657|4.3646182287563|34.815406160584|325.78571864537|0.536|0.393|0.28649|56|19|0.003327972551466|0.091575084217093|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2025-04-06 09:23:51|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|-29.542158060329|1|1.6798858420904||1|0|0|23.54|0.00907|68|0.0090729260476745|68|35.89|-0.04602|0.00947|-0.010395188035322|0.07724098124863|50.203901559814|198.46461422355|184.627458161|0.583|0.361|0.15599|36|14|0.0014091640866873|0.058256803405573|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2025-04-06 09:23:53|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-20.294745276803|43|2.3040484820584||0|0|0.49771|12.09|-0.31904|18|-0.31903945100209|18|33.75|-0.03056|0.03524|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|77.351248010662|0.571|0.286|0.31826|28|11|0.0026282573454914|0.10612262411348|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2025-04-06 09:23:54|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|76.855259934726|93|7.2713411629085|0.7717|1|1|0.77174|77|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3195.0206330992|0.569|0.4|0.25013|65|26|0.0033484661269706|0.081892368981679|99.48999786377|2025-02-23|-0.40341|1987-10-25|0.46707|2008-11-30
2025-04-06 09:23:56|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-24.179958048457|8|2.9899861623823||0|0|0.28955|14.55|-0.46847|12|-0.4684661253288|12|31.5|-0.011|0.06566|0.010419745630084|0.026927168997717|48.96901297546|70.885556282489|93.50899613339|0.604|0.396|0.28697|48|23|0.0022193416721527|0.093398828176432|57.060001373291|2021-03-14|-0.40204|2025-02-16|0.43382|2003-05-04
2025-04-06 09:23:57|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|-33.08781964401|2|1.8592731383762|0.0678|-1|1|0.06782|26.94|-0.06774|36|-0.067741947789346|36|37.84|-0.0392|0.00821|-0.077223543972853|0.0086827848082905|8.5914482431923|80.516086808454|857.96177178408|0.649|0.324|0.18647|37|20|0.0023289507494647|0.06127494646681|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2025-04-06 09:23:58|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|6.5169486080111|8|0.83493801352983||0|0|-0.23862|6.86|-0.17426|16|-0.29708520994413|9|32.85|-0.11421|-0.0322|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|26.014409993147|0.231|0.154|0.33184|13|2|-0.00034193548387097|0.10456624423963|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2025-04-06 09:23:59|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|23.481378183547|21|0.6773364228655|0.5287|1|2|0.39544|25.09|-0.4025|30|0.25708555280848|22|34.05|-0.063|0.04764|-0.027689281526311|0.0026992127510834|17.12265135742|53.759567644801|230.60661662389|0.674|0.442|0.25583|43|18|0.003365|0.085084184636119|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2025-04-06 09:24:00|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-28.499218430936|13|2.0240006893483|-0.0046|-1|1|-0.00465|21.61|-0.03543|25|-0.035425965704331|25|43.92|0.0117|0.07081|-0.038626060607306|-0.0037169153751682|34.169814071905|89.844244807142|495.41496256413|0.528|0.278|0.1996|36|16|0.0021489893283114|0.061369949780289|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2025-04-06 09:24:01|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|-111.61810443141|6|8.3128471391301|-0.021|-1|1|-0.02102|92.29|0.6898|63|0.68979924448344|63|40.83|0.1737|0.24755|0.16496563887761|0.35351822359929|159.34610583385|594.16907502889|5184.8315954449|0.694|0.417|0.23438|36|20|0.0043646169491525|0.079146698305085|116.41000366211|2025-01-26|-0.26755|2008-10-05|0.40851|2003-11-09
2025-04-06 09:24:02|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-33.247607626652|13|1.3551399002961||0|0|-0.02302|29.78|-0.00948|25|-0.0094767608042011|25|31.53|-0.01089|0.05174|0.077359127012106|0.1108848062994|820.77846355747|971.88046214282|1452.6829941141|0.608|0.405|0.16197|74|28|0.002160750533049|0.05431671641791|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2025-04-06 09:24:04|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|25.174209815273|31|2.7029629146541||0|0|-0.20447|25.6|-0.22871|25|0.29717681234722|40|44.12|0.10434|0.23898|0.28750952891597|0.4275930642833|1663.4077835161|4332.6932359293|585.81238104986|0.585|0.415|0.34978|41|14|0.0050079989124524|0.11992668297988|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2025-04-06 09:24:06|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-45.36988907284|24|2.7349627191042|0.1021|-1|1|0.10213|34.99|0.32129|66|0.3212871345557|66|37.54|0.06237|0.15031|0.0846668155676|0.19129879647918|251.41963005111|1279.91333166|3042.6089046853|0.635|0.404|0.23189|52|25|0.0040804303797468|0.072471782278481|47.659999847412|2024-12-01|-0.44048|2008-11-23|1.75229|2009-03-15
2025-04-06 09:24:07|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-34.285384720482|5|2.6467948178178|0.115|-1|1|0.11498|25.17|-0.11537|24|-0.089323707402176|8|46.69|0.04119|0.09961|0.060300457277352|0.14256007568532|146.09727408867|403.3187377126|723.27586029712|0.688|0.469|0.23041|32|19|0.0024609078771696|0.067143584779706|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2025-04-06 09:24:09|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|-43.900832238416|4|2.628610949589||0|0|0.12739|34.25|0.08816|66|0.088161916608835|66|40.69|-0.04417|0.01684|0.02300982331939|0.010670837567219|110.77063144663|99.849133251571|174.30025783666|0.5|0.438|0.15802|16|2|0.0015227064220183|0.055056009174312|51.755001068115|2024-11-10|-0.12799|2020-03-15|0.15627|2020-06-07
2025-04-06 09:24:09|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|-46.460662022302|1|2.8571208765339||1|0|0|36.29|-0.12701|38|-0.12701464561123|38|41.45|-0.03997|0.01914|-0.0028693165459771|0.0866300764587|46.007075812705|246.10493771579|802.8761298377|0.7|0.4|0.20704|40|19|0.0025225211097708|0.064256019300362|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2025-04-06 09:24:10|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-38.091237415125|13|1.4599486363626||0|0|-0.03552|34.69|-0.01851|34|-0.018511919336754|34|42.25|0.01272|0.0599|0.062931656516517|0.088684634859959|177.30568490479|174.03308451731|346.89998626709|0.55|0.325|0.1764|40|18|0.0015887837837838|0.055512808460635|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2025-04-06 09:24:12|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-70.050200970301|36|5.5500671172568||0|0|0.16797|50.08|-0.12732|13|-0.12732388321321|13|34|0.01415|0.10765|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|1709.2150406154|0.632|0.412|0.23693|68|28|0.0031508606731998|0.078145948018747|76.339996337891|2024-07-21|-0.53125|2001-09-23|0.42222|2003-06-08
2025-04-06 09:24:13|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|66.91865990222|20|5.4935112827849|-0.1123|1|2|-0.17695|68.28|0.64847|61|0.64846964153755|61|40.84|0.04251|0.11575|0.10270298783434|0.17469831126594|527.97675510756|907.93390907003|845.04949782201|0.561|0.351|0.26502|57|25|0.0030606689390712|0.091984853003835|86.730003356934|2024-12-01|-0.40487|1981-09-06|0.5567|1982-12-12
2025-04-06 09:24:15|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-0.98697906802035|65|0.18494302554242||0|0|0.8973|0.38|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|1.9648396702871|0.5|0.35|0.27095|20|9|-0.00080882566585957|0.070763208232446|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2025-04-06 09:24:16|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-36.699035148655|9|3.3196784591789|0.3345|-1|1|0.33447|23.4|-0.1642|11|-0.16419623746843|11|35.92|0.01912|0.12253|-0.19558629580174|-0.019279705240393|0.84103293062992|45.930735898741|77.227723457858|0.5|0.346|0.43349|26|11|0.0045491507430998|0.14094406581741|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2025-04-06 09:24:17|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|30.866649265581|22|3.0106763234553|-0.1653|1|1|-0.16526|31.57|-0.22499|8|-0.22498798434239|8|39.24|0.05612|0.20966|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|1011.8590016925|0.529|0.333|0.28172|51|22|0.003538684470821|0.089707462908012|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2025-04-06 09:24:19|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|23.477903346654|33|1.8271912245772|0.2263|1|2|0.15581|28.04|-0.2296|21|0.00048241580059649|30|39.41|-0.05064|0.07236|-0.0070709555796206|0.008370986185771|49.348608812363|83.200749461365|203.92727938565|0.561|0.293|0.18412|41|15|0.001786838592233|0.063952912621359|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2025-04-06 09:24:20|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|-25.683778036076|36|2.2745924752416||0|0|0.49149|17.93|0.14073|33|0.14073110629553|33|38.7|0.08966|0.19532|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|163.00000277433|0.575|0.325|0.35543|40|18|0.0040186860391661|0.11836154769425|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2025-04-06 09:24:23|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|4.5576549685886|4|0.51624810799355|-0.0444|1|1|-0.04441|5.81|0.01935|23|0.64785020340414|77|43.78|0.10664|0.21183|0.13583673474431|0.11586381876564|241.04064333966|115.4471003956|22.651072238544|0.652|0.435|0.34086|23|12|0.0020095742574257|0.10020973267327|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2025-04-06 09:24:23|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-73.458637849418|1|4.6327961736014||1|0|0|58.04|0.07346|37|0.073461006680287|37|45.5|-0.03418|0.02574|0.019227551763396|0.082312748960674|92.943078828893|216.84742063421|1032.7402508435|0.568|0.341|0.17872|44|17|0.0020921228771229|0.056887532467533|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2025-04-06 09:24:24|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|-112.68978666608|5|9.0366170535947|0.0612|-1|1|0.0612|85.91|0.77294|64|0.7729367995109|64|45|0.2319|0.2808|0.25373024774751|0.43626430135554|499.21279919801|716.51078923416|301.75625477381|0.75|0.5|0.28679|12|9|0.0049962316176471|0.0986640625|117.55999755859|2025-02-09|-0.38712|2020-03-22|0.45646|2020-03-29
2025-04-06 09:24:27|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|18.393130266307|28|1.6072896442022|0.6448|1|2|0.59671|23.28|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|1175.7575991105|0.488|0.302|0.16858|43|13|0.002321803652968|0.055325428082192|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.47422|2025-03-23
2025-04-06 09:24:28|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|-131.6348428911|1|6.2732814214629||1|0|0|112.43|0.09948|68|0.099479783699681|68|53.08|0.02704|0.08753|0.1588717643491|0.31643305781259|405.44632102796|1074.2785330993|1194.7927962623|0.611|0.361|0.18103|36|15|0.0024513919413919|0.065648812140241|137.2799987793|2024-12-01|-0.21894|1987-10-18|0.29082|2000-07-09
2025-04-06 09:24:29|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|48.301556223236|37|2.4366916537391||0|0|0.04311|50.11|-0.03404|78|-0.034039286487668|78|51.32|-0.04092|0.04817|0.26694717077255|0.26694717077255|261.40817146532|261.40817146532|589.52941894531|0.316|0.316|0.18508|19|2|0.0026614737883284|0.066560356083086|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2025-04-06 09:24:30|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|-126.35738482188|1|7.4491288334486||1|0|0|100.43|0.02396|67|0.023960016621625|67|37.93|-0.02757|0.04538|0.038615339860919|0.12518254963882|137.07559128855|484.8079721073|1189.9289727289|0.568|0.386|0.16151|44|19|0.0024350149790294|0.055808819652487|132.28999328613|2024-12-01|-0.5|2012-05-27|0.43898|2008-09-21
2025-04-06 09:24:31|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-214.13229755818|1|11.255766564802||1|0|0|174.5|-0.18255|18|-0.18255493042515|18|33.78|0.12407|0.21713|0.33660712750128|0.5242914322776|1857.0964955654|3096.6631574369|9971.4285714286|0.478|0.326|0.24338|46|14|0.0066832303732304|0.085475624195624|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2025-04-06 09:24:33|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|-75.677050753041|13|6.3669335589156|0.227|-1|1|0.22704|57.4|-0.24863|6|0.35989188514619|71|38.42|0.01234|0.0946|0.12623528829411|0.22569804294929|705.87150437074|2107.2632207445|940.98364628313|0.596|0.385|0.29675|52|25|0.0035249701492537|0.094560905472637|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2025-04-06 09:24:34|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.110167022771|37|3.7157375734653||0|0|-0.12186|76.24|-0.15514|6|-0.03616311327811|32|49.17|0.01923|0.06174|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|591.00775285492|0.652|0.348|0.15231|23|14|0.0020530762639246|0.052948440445587|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2025-04-06 09:24:35|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.406559041975|36|1.8217844000662|0.2214|1|2|0.12028|30.55|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|179.70587786506|0.636|0.455|0.22087|33|13|0.0018608659217877|0.069706696927374|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2025-04-06 09:24:36|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-12.422726328869|1|0.73424217955925||0|0|0|9.84|-0.2063|19|-0.20630240272843|19|33.55|-0.05618|-0.01336|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|131.37517294101|0.595|0.31|0.17089|42|22|0.00093443577004968|0.058596061036196|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2025-04-06 09:24:37|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|49.223435161955|20|2.6243217890554|-0.0214|1|2|-0.05395|54.01|0.02687|14|0.026872171388067|14|35.82|0.02296|0.08257|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1244.4699636549|0.585|0.369|0.16308|65|25|0.0018199020025565|0.053280391989774|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2025-04-06 09:24:39|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|-3.8077152270822|4|0.41173841220633|0.2045|-1|1|0.20447|2.49|-0.13056|64|-0.130555500734|64|43|0.04097|0.14939|0.20866675180651|0.20866675180651|157.58813238854|157.58813238854|16.381579215672|0.3|0.3|0.33113|10|3|-0.00028438799076212|0.10258046189376|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2025-04-06 09:24:40|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
2025-04-06 09:24:41|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|-43.238387950531|1|2.7486292151185||1|0|0|33.79|0.10425|69|0.10424838216634|69|50.47|0.01343|0.06488|0.023317662140305|0.045181725250103|98.407876263565|135.73583613504|667.78658690984|0.588|0.441|0.19713|34|15|0.0019031351981352|0.059449452214452|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2025-04-06 09:24:42|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
2025-04-06 09:24:43|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|-30.627012919359|5|2.6176182125471|0.0794|-1|1|0.07943|21.79|-0.09465|21|-0.12906729930509|14|50.83|0.22331|0.31824|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|46.669525715219|0.5|0.389|0.31217|18|8|0.0015349510337323|0.096844091403699|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2025-04-06 09:24:45|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.13855805156649|29|0.040369350469015||0|0|0.83167|0.0101|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.022635589081991|0.5|0.357|0.30601|42|11|0.0031136188579017|0.11403727755644|97.139999389648|2013-12-29|-0.95|2024-09-22|2.57143|2025-03-23
2025-04-06 09:24:46|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|-72.853516597687|4|5.5811719957784||0|0|0.04539|56.16|0.07728|65|0.077275245807326|65|31|-0.07784|0.03917|0.044440998007032|0.10511153619269|97.339245080835|286.6802541797|940.70354809191|0.565|0.37|0.27955|46|17|0.0048552134359692|0.098520391882435|76.779998779297|2025-02-16|-0.49258|2008-11-23|1.01176|2008-11-02
2025-04-06 09:24:46|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-9.6021591995237|22|1.3723864348093||0|0|0.63265|4.86|-0.19942|36|-0.19941657062209|36|31.52|-0.0137|0.06742|0.012557544848921|0.028692546171388|59.421440297707|85.077876956131|39.067526506819|0.563|0.375|0.20205|48|20|0.00081567144719687|0.070825338983051|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2025-04-06 09:24:47|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|-3.4940020385286|76|0.26133400012722||0|0|0.37681|2.58|-0.41525|15|-0.41525424984489|15|37.68|-0.0187|0.04333|-0.013035801692183|-0.016168850614438|49.659891220319|57.040880961819|15.523464461059|0.526|0.368|0.16775|38|16|0.00028481088254811|0.058870637027206|39.549999237061|2006-12-17|-0.49933|2008-11-23|0.67261|2020-04-12
2025-04-06 09:24:49|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-6.681832382574|51|0.61829976722428|0.2973|-1|1|0.29734|4.75|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|50|0.5|0.3|0.30846|10|4|0.00064605893186004|0.079862541436464|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2025-04-06 09:24:51|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-28.442582585991|4|2.5125276176731||0|0|0.11397|19.98|-0.17362|16|-0.17362389561371|16|53.23|0.05941|0.13156|0.12188344052888|0.20422537363449|387.34301853446|536.68394603384|541.46339383221|0.667|0.433|0.19394|30|14|0.0018922|0.06360188125|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.29254|2024-11-24
2025-04-06 09:24:52|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
2025-04-06 09:24:53|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|-58.331669708195|13|4.380556391379||0|0|0.11074|45.13|0.02497|56|0.024973053369071|56|31.51|-0.04702|0.04992|0.035423522685686|0.10698490972515|79.199472881114|397.41345614376|3699.1803286698|0.527|0.338|0.24022|74|29|0.0033699018771331|0.083427252559727|87.925003051758|2024-11-17|-0.48276|1997-12-21|0.39524|2020-03-29
2025-04-06 09:24:54|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|-13.226726428384|13|0.89191607539143||0|0|0.02644|10.68|0.22982|74|0.22982064721984|74|38.97|-0.04642|0.02872|-0.070461996996292|-0.02212945189714|7.9032869556145|58.995537687263|31.182482642849|0.639|0.444|0.22625|36|16|0.00073382332155477|0.075650303886926|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2025-04-06 09:24:56|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|8.9024218606154|37|1.2509176544866|0.2457|1|2|0.19085|9.11|0.6735|133|0.91043846141222|59|42.08|-0.06566|0.0585|0.11241386159745|0.074847101665533|186.41515549443|101.0903356071|64.245412275147|0.52|0.32|0.25094|25|11|0.0013958363970588|0.08775872242647|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2025-04-06 09:24:58|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|1.6890950259209|3|0.61202149222372|-0.123|1|2|-0.26994|2.38|-0.25889|11|-0.25889240148686|11|30.38|-0.02123|0.06183|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|150.63291454407|0.524|0.302|0.20488|63|23|0.0024400521920668|0.07593888308977|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.76|2025-03-16
2025-04-06 09:25:00|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|-19.177265278875|39|1.7740884199337|0.455|-1|1|0.45497|12.83|1.74537|124|1.7453735919331|124|37.38|0.13207|0.22847|0.2447021899528|0.38961635852158|527.95184220403|1055.5303201159|28.504777609752|0.594|0.406|0.31994|32|13|0.0024949351701783|0.10621003241491|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2025-04-06 09:25:01|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-6.3599781228189|4|0.53332604411854|0.2756|-1|1|0.27562|4.1|0.17287|118|0.038653297786571|102|45.94|-0.01855|0.04032|0.064981959396466|0.10188025439904|154.44272544884|133.52213005907|41.836732906483|0.563|0.25|0.20838|16|8|0.00040421409214092|0.068411151761518|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2025-04-06 09:25:02|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|-10.009544964447|20|1.2081816579946||0|0|0.45463|5.89|-0.03735|49|-0.037348128234897|49|29.81|0.01004|0.15091|0.067166033611432|0.1719475353405|47.223325397674|227.71263978171|39.266665776571|0.813|0.5|0.43714|16|10|0.0030536693548387|0.13755139112903|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2025-04-06 09:25:03|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|16.13761830138|22|1.9544911814355|0.2754|1|2|-0.1381|19.41|-0.2194|17|-0.21940366343689|17|34.88|0.0867|0.20143|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|258.79999796549|0.614|0.439|0.27805|57|26|0.0031108013937282|0.089443474365356|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2025-04-06 09:25:05|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
2025-04-06 09:25:06|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|47.109472927175|60|2.4454502114671|0.1386|1|2|0.06753|48.06|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|242.72728901593|0.714|0.476|0.19791|21|9|0.0018023312236287|0.061012162447257|54.439998626709|2024-11-17|-0.20694|2008-10-12|0.23031|2009-05-10
2025-04-06 09:25:06|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
2025-04-06 09:25:08|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|-16.608044920582|5|1.1710148845176||0|0|0.10362|12.37|-0.0463|84|-0.046302699649606|84|42|0.00711|0.07912|0.10491443711549|0.13206230064108|231.69205585813|240.4018480859|86.929025182632|0.393|0.321|0.20424|28|7|0.001311313559322|0.070181152542373|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2025-04-06 09:25:09|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|-42.66948229388|13|2.381227832091||0|0|0.06474|34.96|0.21286|57|0.21286293438048|57|61.38|0.03456|0.09329|0.059203524186353|0.11370119843102|143.65013838408|191.67236751405|441.41412560228|0.538|0.346|0.17886|26|11|0.0016761753731343|0.055311150497512|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2025-04-06 09:25:11|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-29.932962172175|4|1.9884871618431||0|0|0.12208|23.3|-0.20132|26|-0.20132406617117|26|31.68|0.01799|0.10182|0.040008302904274|0.11125529960587|25.105558173978|368.46542858316|1147.7832298248|0.568|0.392|0.22944|74|30|0.0027045078824031|0.073052172986792|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2025-04-06 09:25:13|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-15.96294408281|78|0.8593147769219|0.3168|-1|1|0.31677|13.2|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|771.92979618698|0.543|0.348|0.22248|46|19|0.0026462493560021|0.07254218444101|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2025-04-06 09:25:14|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
2025-04-06 09:25:15|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
2025-04-06 09:25:16|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
2025-04-06 09:25:18|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-73.454348102166|27|3.9920563184325||0|0|0.02434|62.12|-0.10585|8|-0.10584924437602|8|46|0.01772|0.08739|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|487.21567789714|0.548|0.381|0.20873|42|16|0.0018534065372829|0.068366506639428|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2025-04-06 09:25:19|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-7.7459002844361|59|0.87363342814535||0|0|0.55378|5.02|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|1167.4418366104|0.489|0.378|0.31256|45|14|0.0043244465058751|0.099372677798392|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2025-04-06 09:25:20|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-8.9463699681147|17|0.57765756851382|0.0863|-1|1|0.08629|7.73|-0.06511|12|-0.065109755182675|12|46.1|0.09289|0.17483|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.5727365247352|0.4|0.3|0.21864|10|4|0.17220215932914|0.072692746331237|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2025-04-06 09:25:20|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|-11.346976415267|7|1.02676843979||0|0|0.04157|8.07|-0.09436|23|-0.094360734366217|23|39.46|-0.05914|0.05491|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|125.11627803821|0.583|0.417|0.3066|24|9|0.0025203987408185|0.093588016789087|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2025-04-06 09:25:21|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-36.001576830169|15|2.6653920575051|0.1408|-1|1|0.14077|26.43|-0.00678|23|-0.0067807261584955|23|50.89|-0.0242|0.03245|-0.045628300339255|0.0505611185551|18.433268083102|126.65218691013|399.24472450264|0.605|0.342|0.19685|38|17|0.0016135574948665|0.070239661190965|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2025-04-06 09:25:23|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
2025-04-06 09:25:24|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-18.080067384903|16|2.0033557377473||0|0|0.49249|10.47|-0.29342|5|-0.19631905115841|33|40.2|0.18585|0.2601|0.26191904410535|0.74686004480629|87.26553040735|381.72055614277|40.415500369087|0.7|0.4|0.41341|10|5|0.0035574820143885|0.14090928057554|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2025-04-06 09:25:25|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-25.713881968384|81|2.4695043467601||0|0|0.46036|18.24|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|129.72972423009|0.558|0.365|0.21372|52|21|0.0013924449594438|0.067180173812283|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2025-04-06 09:25:26|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
2025-04-06 09:25:27|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-16.203250973064|35|0.86447291945465||0|0|0.0065|15.28|-0.07461|35|-0.074608944776063|35|52|0.02505|0.07252|0.015170779838211|0.015170779838211|102.25096805|102.25096805|84.888887405395|0.5|0.5|0.16346|4|1|-0.00014648760330579|0.055058966942149|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2025-04-06 09:25:30|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-18.274526616638|51|2.7690089612221||0|0|0.64935|9.11|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|17.950738239758|0.556|0.333|0.5383|18|6|0.0064616801292407|0.17314075928918|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2025-04-06 09:25:30|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-96.460396763543|16|9.3734661727678|0.3855|-1|1|0.38548|63.72|-0.00842|11|-0.0084153892702127|11|46.13|0.30654|0.48473|0.43202551426418|0.55180920025861|349.32587398152|266.78289585228|295.48578750598|0.625|0.375|0.36322|8|4|0.0070775520833333|0.13099942708333|134.58999633789|2024-12-01|-0.33333|2020-03-29|0.51822|2021-05-09
2025-04-06 09:25:31|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.9965238770921|51|0.45579167943727|-0.1898|1|1|-0.18982|4.14|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|42.680411833938|0.56|0.32|0.37379|25|12|0.0083689696969697|0.11817172727273|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2025-04-06 09:25:32|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
2025-04-06 09:25:34|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|-35.927284857229|5|3.6595300274738||0|0|-0.12495|27.01|0.45962|17|0.45962093026152|17|36.3|0.05877|0.17908|0.13757444699809|0.24452678171947|159.43420223032|2090.5708213323|2674.2574736553|0.614|0.432|0.25925|44|19|0.0040656714553404|0.083119325421611|36.459999084473|2025-01-26|-0.26981|2016-08-21|0.75502|2024-11-10
2025-04-06 09:25:36|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|9.081338478391|10|0.85394511920175|-0.1652|1|1|-0.16519|9.45|-0.09903|13|-0.038506037734031|53|47.95|-0.03675|0.05457|-0.061359677497577|-0.13769216524752|37.390604108236|37.654123102405|6.6343721196947|0.476|0.286|0.261|21|8|-0.00078362204724409|0.090916712598425|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2025-04-06 09:25:36|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|-32.640042972947|1|2.9433475177768||1|0|0|21.53|0.29934|66|0.2993362150375|66|50|0.07135|0.1644|0.089222537812129|0.14151852582654|174.89198507196|229.45535911117|61.078016132328|0.556|0.444|0.2283|18|7|0.0010113888888889|0.074266922222222|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2025-04-06 09:25:37|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|65.73059026874|38|4.7484110761097|0.0934|1|1|0.09342|77.72|0.68172|162|0.68172215424338|162|32.54|-0.01865|0.03076|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1682.2511503439|0.676|0.408|0.129|71|29|0.0017281763953984|0.044369288453345|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2025-04-06 09:25:38|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.1878880292762|13|0.52076272271039||0|0|0.05455|7.28|-0.18085|55|-0.18085105087812|55|45.06|0.05367|0.08928|0.045962657714762|-0.089422673706428|110.30417257778|53.660512549397|4.3621285315509|0.444|0.333|0.14649|18|6|-0.001503730255164|0.061738177399757|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2025-04-06 09:25:39|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|-79.317774395347|19|6.2914495498479||0|0|0.38609|58.88|0.9415|70|0.94149798987082|70|36.25|-0.06268|0.04816|0.29723526961134|0.29723526961134|181.31198290056|181.31198290056|189.874236161|0.375|0.375|0.18619|8|1|0.0032145454545455|0.064144155844156|114.68000030518|2024-11-10|-0.21325|2020-03-15|0.25273|2020-03-29
2025-04-06 09:25:41|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
2025-04-06 09:25:42|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|16.055674359613|22|2.2754195819301|0.4107|1|2|0.29697|17.12|-0.1938|14|-0.19379845534327|14|35.29|-0.07866|0.06711|0.056708688445773|0.059801944023599|38.919492023867|51.438216730934|28.533334732056|0.6|0.418|0.39867|55|26|0.0040985321100917|0.13611994393476|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2025-04-06 09:25:43|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|-42.273746372725|9|3.3912486637518||0|0|0.20384|30.27|-0.23273|23|-0.15347517297623|12|32.2|-0.09053|-0.02755|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|1759.8837182707|0.52|0.28|0.25635|50|21|0.0035353584672435|0.083372286773795|53.900001525879|2024-12-22|-0.32317|2000-12-24|0.30217|2007-10-28
2025-04-06 09:25:44|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-6.5388086236857|168|0.56626956983879|0.6648|-1|1|0.66477|4.71|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|24.404146240082|0.583|0.333|0.14865|12|6|-0.00065834384858044|0.05825238170347|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2025-04-06 09:25:45|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-18.935753283844|29|1.832823601048|0.4105|-1|1|0.41052|13.11|-0.35667|15|-0.3566697836269|15|33.67|-0.03257|0.05987|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|105.385852885|0.6|0.367|0.34121|30|13|0.0028443641618497|0.11061352601156|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2025-04-06 09:25:47|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|-33.566819997121|5|4.703106513119||0|0|0.33604|18|-0.19243|79|-0.19243369506103|79|40.4|0.0369|0.147|0.12364986198977|0.21365205427021|640.45833732668|2164.0950060163|664.2066327168|0.638|0.414|0.30007|58|24|0.003569250106519|0.10212390285471|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2025-04-06 09:25:49|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|-33.752508531136|1|2.2291693323594||1|0|0|25.99|0.28093|69|0.28092649573164|69|54.66|0.08103|0.12416|0.21203302393866|0.33553809378519|674.90917799711|596.95009499163|355.54035532914|0.517|0.31|0.19257|29|11|0.0016485615141956|0.055861570977918|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2025-04-06 09:25:50|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-109.51600611789|16|5.6386679430225|0.1697|-1|1|0.16966|92.89|0.7573|71|0.75729551065651|71|49.53|0.05346|0.20263|0.11643594927822|0.22537041614065|302.96173458617|746.50918053379|550.29623227439|0.55|0.375|0.15341|40|14|0.0023939478957916|0.060715736472946|138.49000549316|2024-08-04|-0.63477|1991-10-20|0.83333|2000-12-17
2025-04-06 09:25:51|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
2025-04-06 09:25:51|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|-30.744858330415|1|2.7182860592757||1|0|0|19.97|0.24812|36|0.24812495708466|36|31.42|-0.02196|0.05494|-0.020576136730463|0.043431464871281|32.031144527279|111.45625674448|115.76811196148|0.639|0.417|0.27199|36|20|0.0020962334217507|0.083867188328912|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2025-04-06 09:25:54|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|54.30718986281|73|4.1744413778588|0.1035|1|1|0.10346|54.61|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|5056.481337069|0.532|0.319|0.18564|47|20|0.0027379500231374|0.060304396112911|68.125|2024-12-01|-0.22688|2001-07-08|0.31552|2001-07-01
2025-04-06 09:25:55|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|-3.0027564526441|22|0.33656218147904||0|0|0.13308|2.28|0.8029|75|0.802904145361|75|36.36|-0.03101|0.04702|0.047260918088992|0.068188205204377|115.48547718728|127.46971977586|14.339622805604|0.5|0.278|0.24493|36|12|0.00091002255639098|0.079345195488722|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2025-04-06 09:25:56|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-34.102191436322|1|2.0223971963034||1|0|0|27.28|-0.17057|37|-0.17056852560382|37|46.08|-0.01532|0.04307|0.10284559152349|0.12930252924366|359.39870614938|366.33419392269|389.15834231002|0.528|0.417|0.20826|36|14|0.001946262808921|0.065198517179023|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2025-04-06 09:25:58|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|-82.297309550358|13|5.0441028782768|0.1565|-1|1|0.15655|64.6|0.60283|76|0.60282776892282|76|58.11|0.10619|0.19247|0.1990770911888|0.37339435993633|444.64364189365|1039.2389437107|1383.2975892666|0.679|0.429|0.19342|28|11|0.0025469554606467|0.060469023794997|96.080001831055|2024-12-01|-0.22107|2008-11-23|0.30414|2020-04-12
2025-04-06 09:25:59|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
2025-04-06 09:26:01|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
2025-04-06 09:26:02|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-18.894585561238|13|0.96736191096644|0.1774|-1|1|0.1774|15.07|-0.08122|26|-0.081221994520905|26|49.5|0.05881|0.09077|0.032142705690694|-0.060280142738395|118.68566157939|59.837250852139|4.1446643129411|0.667|0.444|0.10583|18|9|-0.0024233997785161|0.048267209302326|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2025-04-06 09:26:03|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
2025-04-06 09:26:03|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|-17.587347152996|13|1.1857824733415|0.114|-1|1|0.114|13.29|0.2687|76|0.26869978085905|76|35.29|0.00706|0.09136|0.042500972044353|0.099210642988195|140.33810805558|282.77923161303|190.94827426741|0.676|0.471|0.16236|34|15|0.0015386386138614|0.054178201320132|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2025-04-06 09:26:04|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
2025-04-06 09:26:06|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|-27.674219063616|1|1.628073033921||1|0|0|21.49|0.05286|37|0.052864876940566|37|71|0.10634|0.14703|0.095708337828022|0.094024468628352|195.05717213939|152.18588686395|172.74920012864|0.55|0.35|0.17798|20|8|0.0011129577464789|0.056599950704225|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2025-04-06 09:26:07|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|12.206444639992|39|0.57185329905207|-0.0416|1|1|-0.04163|12.43|0.17681|85|0.4316847851459|77|47.87|0.05214|0.08047|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|57.149426690463|0.667|0.4|0.14655|15|9|0.0010746560846561|0.044358465608466|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2025-04-06 09:26:08|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-21.004760016865|21|1.1039506144718||0|0|-0.11677|20.18|-0.15144|11|-0.15144481160477|11|45.25|0.10898|0.18882|0.069089797815274|0.18570554594709|101.42339653948|379.07350637706|183.45454822887|0.714|0.429|0.29392|28|14|0.0026189821289821|0.090827047397047|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2025-04-06 09:26:09|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|-44.763900944358|5|3.3863004673738||0|0|0.14525|32.66|-0.09914|29|-0.099139531010578|29|33.52|-0.04277|0.06422|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|1784.6994033608|0.574|0.352|0.22297|54|21|0.0034508544652701|0.075961389195149|52.569999694824|2024-11-17|-0.5757|1999-10-24|0.44108|2001-01-14
2025-04-06 09:26:10|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|13.293795926408|128|1.2112346149033||0|0|1.60976|16.05|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|120.67668426232|0.385|0.308|0.15968|13|2|0.0012734761120264|0.062022537067545|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2025-04-06 09:26:12|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|-12.362706180022|23|1.1967495954172||0|0|-0.25138|11.35|-0.25564|16|-0.25563967964687|16|36.78|-0.00464|0.08283|0.022133769024682|0.093815083242748|102.36165347972|175.84943327317|95.715977157497|0.667|0.444|0.24375|18|7|0.0019978362573099|0.079950891812865|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2025-04-06 09:26:13|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|31.262138924998|38|2.0293324161329|0.1915|1|2|0.15827|33.81|-0.19767|13|-0.19767072222555|13|30.58|-0.04943|0.0437|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|422.62501716614|0.606|0.394|0.19567|33|8|0.0031714340344168|0.061622495219885|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2025-04-06 09:26:13|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.3672929374277|49|0.38623629867516||0|0|0.16777|5.01|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|25.692308866061|0.375|0.25|0.20921|8|2|0.0005957486631016|0.085435427807487|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2025-04-06 09:26:14|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-9.7663831390285|37|0.69211108410832||0|0|0.38983|7.2|0.15532|49|0.15531879271324|49|37.46|-0.05032|0.00829|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|53.531597854041|0.607|0.357|0.20067|28|13|0.0010697050691244|0.070834875576037|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2025-04-06 09:26:15|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-9.0316003199859|16|0.65303344317421||0|0|0.33171|6.85|-0.1441|17|-0.14410468690988|17|37.88|-0.03368|0.00099|0.010006392438928|-0.012014469537385|96.20527515914|85.092978238171|59.051721373863|0.563|0.438|0.14572|16|6|0.00013800322061192|0.055534283413849|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2025-04-06 09:26:17|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|13.218844068285|6|1.9173466765177|-0.2086|1|1|-0.20863|14.49|-0.22059|23|-0.22059336052265|23|33.19|-0.04457|0.04342|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|76.263156690095|0.628|0.419|0.27022|43|17|0.0020609008379888|0.093434043296089|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2025-04-06 09:26:18|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.29024486475446|190|0.089248288419125||0|0|0.99998|0.005|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|4.7407406347757E-5|0.712|0.591|0.32362|66|6|0.079960236382323|0.26486548818088|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2025-04-06 09:26:19|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|-38.603985031207|1|2.9371615117654||0|0|0|26.89|0.12411|91|0.12411196303713|91|45.43|-0.08133|0.016|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|45.965810922476|0.357|0.357|0.31116|14|5|0.00095496855345912|0.096949150943396|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2025-04-06 09:26:20|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.5988607187975|5|1.0743536081549||0|0|0.28356|5.23|-0.21215|9|-0.21214690458781|9|29.71|-0.0981|0.00644|-0.12622722655023|-0.1018421718759|49.204895207363|63.389581963288|36.068965648783|0.357|0.286|0.3286|14|2|0.0020092142857143|0.12849102380952|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2025-04-06 09:26:20|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|-4.5385344696327|5|0.51034480572687||0|0|0.18156|2.84|0.24889|44|0.24888618710979|44|32.12|-0.0188|0.15332|0.17354535791256|0.24727481750484|197.24012244909|285.39552576299|129.09090239154|0.538|0.423|0.29526|26|6|0.0047858641239571|0.10675835518474|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2025-04-06 09:26:22|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|-41.527051136649|36|3.6656834833344||0|0|0.42898|28.76|-0.29076|15|1.1793343164423|61|28.71|-0.09015|-0.04009|-0.063225448222969|0.09813464025519|25.042236775096|91.735743902164|206.16487901154|0.643|0.357|0.29022|14|9|0.0037686041189931|0.092504782608696|62.332340240479|2024-06-02|-0.27625|2016-12-04|0.30293|2020-03-29
2025-04-06 09:26:23|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|4.8321328540062|37|0.40327481683028||0|0|-0.18033|5|-0.13566|12|-0.13565888177617|12|35.73|-0.00485|0.04729|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|40.322581885633|0.467|0.4|0.22122|15|5|-0.00037646853146853|0.065073286713287|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2025-04-06 09:26:24|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|-156.26651742296|1|12.117605773066||1|0|0|112.54|-0.20275|9|-0.20274866820696|9|33.44|-0.05631|0.04716|-0.017583474874345|0.12828656998887|5.2454516322777|401.59134926029|5001.7778184679|0.635|0.385|0.26768|52|23|0.0045853421506613|0.094652317423807|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2025-04-06 09:26:25|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|13.456915827051|22|1.4733533081706|0.0372|1|1|0.03719|14.78|-0.00906|29|-0.0090610055387735|29|42|-0.02403|0.04884|-0.096653339501306|-0.044560301903916|44.215661172222|73.99331426964|46.187499165535|0.538|0.385|0.33458|13|7|0.00080587301587301|0.093408342151676|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2025-04-06 09:26:26|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|-13.126994934927|1|0.95066510546562||1|0|0|9.86|-0.02813|38|-0.028132723076232|38|41.23|-0.039|0.01986|-0.029902645579485|-0.0033513948419593|67.280050083102|92.080439363574|130.76922687748|0.455|0.318|0.18341|22|4|0.00097480705622932|0.055142778390298|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2025-04-06 09:26:28|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
2025-04-06 09:26:29|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
2025-04-06 09:26:30|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-9.1694094237015|1|0.471453080453||0|0|0|7.52|-0.05877|23|-0.058765932414757|23|50.25|0.06804|0.11569|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|39.079792385684|0.25|0.25|0.16203|8|2|0.0017941542288557|0.072120895522388|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2025-04-06 09:26:30|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|7.3539293352563|8|0.9279358103658||0|0|-0.24631|7.65|-0.24671|25|-0.2467133159256|25|50.7|0.13301|0.2312|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|235.384618319|0.444|0.333|0.29351|27|4|0.0027859520348837|0.096528481104651|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2025-04-06 09:26:31|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|-47.679161223516|31|4.3557037223529||0|0|0.52946|31.86|0.24457|47|0.24457036724131|47|53.79|0.20567|0.25979|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|25.386454669603|0.5|0.286|0.30761|14|6|0.0006448275862069|0.10018881226054|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2025-04-06 09:26:33|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-24.547207675199|51|1.9174025329684|0.3085|-1|1|0.30845|17.51|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|568.50651502006|0.621|0.362|0.35539|58|29|0.00454|0.1095141733871|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2025-04-06 09:26:34|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.7061685099978|1|0.24038950849832||1|0|0|0.8|-0.19306|39|-0.19305829653001|39|32.1|-0.10492|-0.01562|-0.045897383444033|-0.22663047274805|49.392645120521|26.58706143415|4.4593087408342|0.6|0.5|0.53332|10|4|-0.0011457320872274|0.16965485981308|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2025-04-06 09:26:35|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
2025-04-06 09:26:36|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-5.4375668986118|7|0.44418895984611||0|0|0.14912|3.88|-0.18181|15|-0.18181192230069|15|28.31|-0.05279|0.0172|-0.027063093283831|0.014138481519723|31.401855989926|79.801518837458|14.423792451536|0.583|0.361|0.26117|36|14|0.0014150243902439|0.096621765853658|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2025-04-06 09:26:37|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-4.5198543623216|55|0.43245146523341|0.5079|-1|1|0.50791|3.11|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|146.69811617823|0.538|0.365|0.36243|52|21|0.0039387962037962|0.12393634365634|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2025-04-06 09:26:39|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-11.098103462897|6|0.77436778917652||0|0|0.17539|8.51|0.03302|90|-0.1835843135355|56|41.46|0.00192|0.0529|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2026.1905939468|0.625|0.375|0.1996|48|23|0.0024685112781955|0.065571293233083|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2025-04-06 09:26:40|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-11.256283258551|44|1.0995944258749||0|0|0.45335|7.09|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|34.754903358663|0.591|0.5|0.23086|22|8|0.00030075562700965|0.081760160771704|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2025-04-06 09:26:41|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|-57.738437084607|1|3.2819790536335||1|0|0|46.61|0.16642|74|0.16641645841436|74|62.93|0.05523|0.1032|0.086781109174919|0.2284854017265|202.69819730683|572.57813563893|928.48607146307|0.7|0.4|0.16464|30|17|0.0018313400423729|0.060015434322034|61.665000915527|2024-12-01|-0.1424|1994-10-23|0.19017|1994-10-30
2025-04-06 09:26:43|WEEKLY|02679|16248|/equities/hci|R2000VALUE|116.85772886714|28|10.049431828139|0.2948|1|2|0.27317|137.07|-0.14422|15|0.79561056484745|69|44|0.2623|0.38229|0.14773093334456|0.23496300636862|272.2366159075|285.94604405113|2193.1201171875|0.579|0.368|0.2269|19|9|0.0052739629200464|0.081579652375435|151.88000488281|2025-04-06|-0.29688|2008-10-12|0.33528|2020-08-09
2025-04-06 09:26:44|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
2025-04-06 09:26:46|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-6.9296375765379|2|0.7782125159759|0.1377|-1|1|0.13772|4.32|0.03246|19|0.032458833928955|19|33.95|-0.09867|0.03604|-0.031782635086149|0.026472480248086|1.451567015425|16.96593671379|60.674160689571|0.638|0.414|0.29176|58|27|0.0029207461928934|0.087289401015229|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2025-04-06 09:26:47|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-3.2599377319388|13|0.2849792137799|0.1784|-1|1|0.17844|2.21|-0.2358|7|-0.23579543414872|7|39.4|0.07862|0.09877|0.067731624665201|-0.012794763562275|130.83535223804|88.073056875578|11.926790645221|0.7|0.4|0.24715|10|8|-0.00064238916256158|0.081438842364532|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2025-04-06 09:26:48|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-18.761453624376|24|1.0574844664364||0|0|0.28978|14.73|-0.1172|14|-0.11719655366314|14|38.5|-0.00315|0.05151|-0.038914352621132|-0.095494384355936|79.3786726901|66.850264601191|80.097879451414|0.5|0.4|0.17592|10|2|0.0005709068627451|0.068904240196078|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2025-04-06 09:26:49|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|2.8717473757923|11|0.8023757811588||0|0|-0.19866|4.8|-0.26084|43|-0.26084479720232|43|33.71|-0.0663|0.07513|-0.029614798407552|0.046707001162397|69.214176298763|104.06581912308|3.0983735137282|0.294|0.235|0.41222|17|4|-4.9193825042882E-5|0.14851909090909|355.76760864258|2021-04-11|-0.50835|2021-05-02|0.61298|2024-12-22
2025-04-06 09:26:50|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|-15.257286484064|5|1.1457621041341||0|0|0.16544|11.3|-0.10272|33|-0.10271704274761|33|47.66|-0.01407|0.042|0.061643866564209|0.069432427054046|169.24608843543|158.11050750823|262.79069045352|0.5|0.344|0.22253|32|10|0.0016981818181818|0.065955349901897|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2025-04-06 09:26:52|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
2025-04-06 09:26:53|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-11.430757616959|105|1.1052525358075|0.4615|-1|1|0.46149|7.83|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|407.81250514168|0.5|0.37|0.24691|46|15|0.0034286341756919|0.090557190132371|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2025-04-06 09:26:54|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-12.694743635599|3|0.91658115464598||0|0|0.0965|9.55|-0.09426|36|-0.094258815276637|36|37.92|-0.01673|0.02305|-0.056542149486154|-0.028711239165748|66.427791302785|82.590813505887|133.94109449441|0.5|0.417|0.17676|12|5|0.0014531509846827|0.058657089715536|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2025-04-06 09:26:55|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|-40.1206212435|13|2.4703068863628|0.0885|-1|1|0.08846|31.53|0.15618|76|0.15617883316882|76|25.41|0.01104|0.08511|0.05986273281462|0.13762824963122|264.83608452987|555.36937550857|818.96107708228|0.51|0.314|0.10542|51|16|0.002807752293578|0.038614426605505|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2025-04-06 09:26:56|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|23.993452408978|88|1.6393304750095|0.7468|1|2|0.60013|25.49|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|1019.5999908447|0.681|0.404|0.30214|47|20|0.0046569469964664|0.097920318021202|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2025-04-06 09:26:58|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|-95.06139653041|1|5.4372161001433||1|0|0|76.01|0.26868|89|0.26868096283199|89|45.67|0.11881|0.18455|0.28410848644332|0.43619901548751|372.49962270295|799.39151174053|344.24819927025|0.542|0.417|0.24943|24|9|0.0033733394160584|0.076205994525547|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2025-04-06 09:26:59|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|-46.672676642297|1|2.8993424043252||1|0|0|36.46|-0.03161|37|-0.031606969274312|37|32.57|-0.06499|-0.01794|-0.050370132986042|-0.016694323540771|19.295219952418|60.969755580351|214.47058284984|0.591|0.432|0.19143|44|19|0.0015366992323796|0.060383831123517|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2025-04-06 09:27:00|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-34.102806924369|49|2.7061023310113||0|0|0.43143|25|-0.26631|9|0.073258778553443|29|28|-0.06139|0.01741|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|147.49261872992|0.588|0.382|0.26757|34|12|0.00302231|0.09107681|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2025-04-06 09:27:00|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-60.628287920925|16|8.2994294595631||0|0|0.4616|28.95|-0.34509|8|-0.34508793380997|8|36.42|-0.01474|0.07727|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|6.3019723225273|0.484|0.297|0.38642|64|24|0.0034679539641944|0.11957699914748|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2025-04-06 09:27:01|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|-34.122022785942|1|2.7622576283746||1|0|0|24.12|-0.16942|33|-0.16942148488925|33|38.54|0.06162|0.14612|0.17761604759673|0.37978262660155|252.99309759481|973.37146532489|664.4628120886|0.521|0.292|0.29987|48|21|0.0034491567567568|0.10269406486486|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2025-04-06 09:27:03|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|-10.941770561587|13|0.68559026984753||0|0|0.032|8.47|-0.05509|25|-0.055091399461036|25|57.33|0.04501|0.10752|-0.077070003195387|-0.12317341456172|19.544602294532|36.279833731492|90.202342463724|0.625|0.292|0.25374|24|11|0.0014778674351585|0.075061541786743|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2025-04-06 09:27:04|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-23.345178769545|165|2.1967262183682|0.9209|-1|1|0.92085|14.96|-0.12373|14|-0.12372859899284|14|28.72|-0.02963|0.02895|-0.0020095399801327|0.065873719585612|38.016862185796|301.33901081997|60.029695124999|0.566|0.342|0.17494|76|32|0.0011119982956966|0.06597400511291|416|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2025-04-06 09:27:05|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
2025-04-06 09:27:06|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|-11.993071884582|31|0.81435723128221||0|0|0.31939|8.95|-0.14103|18|-0.14102566634699|18|36.1|0.01501|0.08041|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|76.170211142682|0.55|0.45|0.23575|20|6|0.001226329787234|0.081364574468085|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2025-04-06 09:27:08|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-32.705767921128|35|2.9143216922669||0|0|0.24141|24.73|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|219.82221815321|0.643|0.393|0.278|28|14|0.0033805281690141|0.088507922535211|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2025-04-06 09:27:09|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-12.01151282137|16|0.72965962571715|0.086|-1|1|0.08604|9.56|-0.00509|21|-0.0050890854426774|21|39.8|-0.02057|0.06078|-0.097118657198046|-0.097118657198046|64.735183595518|64.735183595518|43.199280533934|0.4|0.4|0.17555|10|4|-0.00066157384987894|0.056116924939467|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2025-04-06 09:27:10|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-25.020700953344|36|2.463566946301|0.4338|-1|1|0.43385|16.86|-0.18142|5|-0.18141836689648|5|37.53|0.07312|0.16369|0.13240602244862|0.34104543235715|111.21748224173|704.85152054675|111.28713554375|0.531|0.344|0.33218|32|13|0.00270678802589|0.10342789644013|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2025-04-06 09:27:11|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|-24.746934119218|16|2.4973114938715|0.2988|-1|1|0.2988|17.6|-0.07544|7|0.29927931123828|53|28.44|-0.05468|0.02394|0.015066183608444|0.045557209178931|37.008239461413|197.02590237515|1585.585599518|0.537|0.415|0.23804|82|30|0.0029597827013208|0.080249424797614|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2025-04-06 09:27:12|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
2025-04-06 09:27:13|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-13.165384226391|31|1.9601281263262||0|0|0.09518|7.32|-0.42007|30|-0.4200716657204|30|21.32|-0.83977|0.91732|0.97955458415475|1.9143006121269|-1.3936697348237|1355.2658303191|2815.3847846759|0.737|0.474|0.64347|19|9|0.054984666666667|0.23820370114943|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2025-04-06 09:27:15|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
2025-04-06 09:27:16|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|29.259155094978|76|1.6144483521512|0.2687|1|1|0.26867|31.26|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|410.23622963727|0.645|0.387|0.28455|31|15|0.0040119109746738|0.10919653108212|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2025-04-06 09:27:17|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-5.747904805397|61|0.47511824901071||0|0|0.53617|4.04|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|22.709385913111|0.667|0.5|0.15412|12|6|-0.00023392592592593|0.0575792|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2025-04-06 09:27:17|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-19.813899438234|1|1.4779662823186||0|0|0|14.58|-0.05698|70|-0.11138477265595|79|42.98|0.02328|0.07822|0.088749017127915|0.15918249774749|277.56147617704|459.30123690965|138.85714213053|0.525|0.35|0.23898|40|17|0.0018835020360675|0.082288179173938|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2025-04-06 09:27:18|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|-14.061072436629|5|1.268255574883||0|0|0.15225|9.8|-0.03344|55|-0.033444784051376|55|33.65|-0.11121|0.00839|-0.088286530292737|-0.088286530292737|38.614105633529|38.614105633529|47.115387260561|0.45|0.45|0.28396|20|6|0.0012968980797637|0.092215081240768|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2025-04-06 09:27:21|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-159.90217477344|13|7.0973913876951|0.0742|-1|1|0.0742|133.88|0.07649|131|0.73484608713804|85|49.67|0.21986|0.3623|0.4343505688884|0.69440886242682|3577.8841039395|3627.2113275995|1650.8016097459|0.667|0.4|0.2334|30|13|0.0044499334221039|0.093015972037284|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2025-04-06 09:27:22|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|-30.34541698499|2|1.7151390585751|0.0787|-1|1|0.07872|24.11|0.18149|87|0.18148986577863|87|33.67|-0.00928|0.03091|0.081656992418578|0.13928309373766|136.33385281955|146.13547000273|120.24938417846|0.5|0.333|0.17203|12|5|0.0017617530864198|0.065550074074074|32.889999389648|2024-12-01|-0.25504|2020-03-15|0.32763|2020-04-12
2025-04-06 09:27:22|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
2025-04-06 09:27:23|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-2.4818299516683|44|0.36727665214554||0|0|0.56954|1.3|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|12.999999523163|0.722|0.5|0.20411|18|5|-0.0036609202453988|0.10118665644172|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2025-04-06 09:27:24|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|-16.218799885309|7|1.1895999299805||0|0|0.08488|12.29|-0.08516|20|-0.085164882490101|20|43.38|0.14458|0.19789|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|55.990886262763|0.5|0.375|0.28591|8|3|0.00043824362606232|0.08840821529745|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2025-04-06 09:27:26|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-16.871790903258|40|1.4755969105322|0.4081|-1|1|0.40807|11.59|-0.09226|53|-0.092257756109087|53|43.67|0.17234|0.22242|-0.11616792723189|-0.08009061539043|33.568727684858|61.269449703378|31.324324736724|0.583|0.333|0.36747|12|8|0.0019805328596803|0.11882642984014|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2025-04-06 09:27:27|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-4.2735135535316|46|0.49450453055954||0|0|0.65452|2.37|-0.14783|8|-0.1478260905621|8|33.7|-699.54748|-611.76388|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|254838.70281398|0.7|0.5|0.42532|10|6|24.858485890052|0.1200730104712|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2025-04-06 09:27:27|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-32.080492163143|22|2.7818305175972||0|0|0.29449|22.28|0.00022|31|0.00021872208220319|31|34.69|-0.01469|0.08877|0.033403705547911|0.32166315708586|46.993713476591|181.33898819858|382.8178699226|0.5|0.25|0.29138|16|5|0.0042768402777778|0.090819982638889|47.389999389648|2024-09-22|-0.22111|2023-02-12|0.51985|2020-03-29
2025-04-06 09:27:29|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|-27.450698114338|23|3.6554324950386||0|0|0.14622|18.51|0.04532|45|0.045323073501989|45|50.63|0.32985|0.40286|0.44426502880558|0.62847799835838|477.42828281661|318.31560343444|105.59041359869|0.875|0.5|0.41035|8|6|0.0058680796252927|0.13438145199063|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2025-04-06 09:27:29|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-16.032370077371|43|1.1507900512217|0.4203|-1|1|0.42026|12.25|-0.09918|23|-0.21583059022128|27|38.35|-0.01731|0.04787|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|203.15090503769|0.7|0.4|0.21011|60|32|0.0015596329492104|0.069595548442168|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2025-04-06 09:27:31|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|-62.016715765365|13|3.0659239425098|-0.0919|-1|1|-0.09194|57.01|0.00442|55|0.0044247699934943|55|29.47|-0.02167|0.01393|0.0039339010692813|0.038410247558868|78.956279122017|176.39963447122|778.82509541792|0.571|0.329|0.10752|70|25|0.0014326698795181|0.03885083373494|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2025-04-06 09:27:33|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|-31.098114682277|1|1.9443380677169||1|0|0|23.98|0.25681|69|0.25681339822451|69|42|-0.00165|0.0618|0.026709891716618|0.10099320789887|88.246214041039|264.56970281293|47.541634010946|0.609|0.348|0.20682|46|22|0.0015494358178054|0.072507298136646|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2025-04-06 09:27:34|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|-63.484943139302|1|3.8524976530828||1|0|0|51.67|-0.13749|37|-0.13748526114147|37|51|0.091|0.19864|0.23097181706322|0.36533251233134|645.27405988919|3370.1865969786|6889.3330891927|0.639|0.5|0.19216|36|13|0.0032063779956427|0.058114275599129|68.014999389648|2024-11-10|-0.31179|2008-10-12|0.47934|1993-07-25
2025-04-06 09:27:35|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-35.470826262811|3|2.7943754575581|0.1141|-1|1|0.1141|25.39|-0.21997|24|-0.18623063647142|8|31.65|-0.04686|0.00362|0.0079753982013121|0.037271347770329|65.533540859144|114.34709197738|166.92964711354|0.65|0.4|0.18762|40|21|0.0016927760252366|0.066654085173502|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2025-04-06 09:27:36|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
2025-04-06 09:27:38|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
2025-04-06 09:27:39|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
2025-04-06 09:27:40|WEEKLY|02728|24439|/equities/argan|R2000VALUE|-176.72376834659|5|22.978679659485||0|0|-0.05518|120.08|-0.08604|70|-0.086036858127458|70|40.44|0.03521|0.18638|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|1778.9629900897|0.472|0.333|0.28571|36|8|0.0049391164383562|0.086260178082192|191.46000671387|2025-01-26|-0.40692|2001-10-14|1.1|2003-01-05
2025-04-06 09:27:41|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-27.032807206378|13|1.8476024784201|0.0453|-1|1|0.04535|20.42|0.17861|25|0.17861268423778|25|47.61|0.1425|0.21481|0.24892308210228|0.35109421353364|766.51147872277|1160.6730153274|241.37115820589|0.424|0.333|0.20349|33|10|0.002363562855338|0.074147340492735|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2025-04-06 09:27:42|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.537244461027|2|0.48101477558322|0.1332|-1|1|0.13316|6.64|-0.18617|16|-0.10476186637705|46|52.67|0.07101|0.09615|0.029628388330595|-0.05476767153514|107.52482980339|84.044863773907|8.9729727925481|0.5|0.25|0.18215|12|7|-0.0024086255924171|0.059716082148499|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2025-04-06 09:27:43|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-26.51044380677|1|1.8693145513942||1|0|0|20.03|0.11145|38|0.11144850170392|38|32.85|-0.02338|0.05402|0.017494032414958|0.035645927792981|89.302117729318|114.01420771079|559.49723780749|0.565|0.391|0.13647|46|13|0.0020749305095963|0.050788173395103|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2025-04-06 09:27:44|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
2025-04-06 09:27:45|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-23.890204778443|48|2.3077137906428||0|0|0.44333|16.06|-0.07902|42|-0.079020703618338|42|28.77|-0.05523|0.04673|-0.0046356331472419|0.091827745026386|27.179158544362|156.00064264302|87.807537791363|0.567|0.4|0.30327|30|10|0.0029425824175824|0.10868202197802|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2025-04-06 09:27:46|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|-18.732756472076|23|1.38425218279||0|0|0.15245|14.01|-0.27052|48|-0.27052070618026|48|37.34|0.06883|0.21903|0.069785791105423|0.21319184108498|9.6089714476986|74.235722317549|311.3333384196|0.591|0.364|0.31781|44|19|0.0044652432432432|0.11469747747748|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2025-04-06 09:27:47|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-8.4737743985192|4|0.61125809787166||0|0|0.17881|6.2|-0.21923|13|-0.21923473307475|13|35.36|-0.03154|0.02929|0.037885695940493|-0.0076834208603514|120.3906529626|76.271240613456|30.362388766408|0.591|0.409|0.18763|22|9|0.00012235595390525|0.065673982074264|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2025-04-06 09:27:49|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-7.9720203120825|3|0.68150676751525||0|0|0.12969|5.57|-0.11389|34|-0.08999997919256|26|32.5|-0.11747|-0.02895|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|45.443534745826|0.5|0.25|0.23743|12|4|-0.0004793112244898|0.075931198979592|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.23902|2024-11-03
2025-04-06 09:27:50|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|-35.38821502425|13|2.1177383922793||0|0|0.07229|28.36|0.02383|56|0.023826232097378|56|47.02|-0.06552|0.16754|0.14444098522601|0.53811393759875|-4052.6880592281|3184.7823824965|8102.857455234|0.5|0.304|0.20047|46|16|0.0037661793103448|0.055078436781609|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2025-04-06 09:27:51|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|38.027451692548|86|2.0007284455435|0.6575|1|1|0.65753|39.47|0.08729|61|0.087293967126172|61|47.39|0.27597|0.42792|-0.024156936655313|-0.012727903032237|30.722340896552|49.834489088751|5804.4118831675|0.545|0.333|0.27712|33|16|0.0047676106731352|0.089788320194057|44.970001220703|2025-01-19|-0.4635|2014-11-02|0.71429|2003-07-13
2025-04-06 09:27:52|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|17.14831880137|19|0.28806065385652||0|0|0.32719|18.01|0.21635|31|0.21635247344343|31|24.33|-0.29152|-0.15767|-0.10278023841329|-0.066845012308|65.25042505461|79.0578846|151.85498103065|0.333|0.222|0.28189|9|2|0.003685358649789|0.086492995780591|19.610000610352|2020-12-13|-0.25782|2024-08-04|0.30675|2023-11-05
2025-04-06 09:27:53|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-10.661063948406|13|0.66535466218443|0.1703|-1|1|0.17034|8.28|-0.00365|9|-0.0036462455516731|9|35.15|-0.00557|0.08171|0.083081948909971|0.12932592405483|181.5635581112|227.80380685241|47.449853128696|0.8|0.45|0.28179|20|11|0.0015681958041958|0.096724601398601|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2025-04-06 09:27:55|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-4.4171674287499|30|0.57072246194485||0|0|0.21069|2.51|0.31119|32|0.31118885928293|32|22.42|-0.32069|0.02483|-0.00014955020113738|0.026256127050265|76.674484201756|85.521438094111|19.99999962005|0.5|0.333|0.62195|12|3|0.0078661409395973|0.20017953020134|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2025-04-06 09:27:55|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|-108.23752193293|5|10.064174587996|0.0666|-1|1|0.06659|73.45|0.4007|17|0.40069618803117|17|35.8|0.15817|0.35268|0.038725793361397|0.13839650747841|56.38353624688|298.84599008993|979.33329264323|0.45|0.35|0.32941|40|12|0.0069513091922006|0.1160648816156|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2025-04-06 09:27:56|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-11.057177957541|7|1.0239759871185|0.1317|-1|1|0.13172|7.91|-0.1355|26|-0.13549748015337|26|37.13|-0.00608|0.05455|-0.032002205029635|-0.060666659833847|64.339524128093|61.209745705894|26.157407100799|0.563|0.375|0.24163|16|7|-0.00052451666666666|0.078259383333333|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2025-04-06 09:27:57|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
2025-04-06 09:27:58|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
2025-04-06 09:28:00|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|88.263867501697|6|11.959340344584|-0.1061|1|1|-0.10608|105.93|-0.28233|7|0.66895440572052|82|29.14|-0.039|0.07426|0.028423818265769|0.13214450299102|-2.0762490734153|578.47642672662|9211.3045653324|0.479|0.315|0.24407|73|23|0.0046558161350844|0.082613775797373|128.7200012207|2025-03-30|-0.52395|2011-05-29|0.72324|2004-10-03
2025-04-06 09:28:01|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|3.8921983267396|22|0.99426722442013|0.5208|1|1|0.52083|6.57|-0.46131|24|-0.46131142701787|24|47.8|-0.0021|0.04964|0.22432821063943|-0.46131142701787|102.88817393|53.869|13.340101871394|0.4|0.2|0.49821|5|2|-0.00080057692307692|0.16427776923077|109.172996521|2021-02-14|-0.28923|2021-02-28|0.60143|2025-03-30
2025-04-06 09:28:02|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-20.845567900445|11|1.533522512683||0|0|0.199|16.02|-0.2151|11|-0.21510157044174|11|37.67|-0.00474|0.0381|-0.012479132766117|0.0092595099824698|76.530020696809|91.899680473206|71.454060674614|0.667|0.5|0.18887|12|7|0.00021874458874459|0.066403506493507|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2025-04-06 09:28:03|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|35.484677442078|96|2.9855233073411|0.301|1|2|0.24575|36.21|-0.13876|23|0.23803426753308|56|39.45|-0.01666|0.03085|-0.038814839435538|0.027092432295247|33.835817864391|97.164575578725|306.86439406081|0.474|0.263|0.19119|38|12|0.0017139209535759|0.063354516938519|46.716453552246|2024-11-10|-0.29532|2009-03-08|0.32367|2009-03-15
2025-04-06 09:28:04|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|-74.265880790438|1|4.2419599583037||1|0|0|60.91|0.29955|127|0.29955197856803|127|63.14|0.12172|0.18865|0.066350022980582|0.14456161976436|166.88566712581|211.14187221562|527.35929732947|0.545|0.318|0.21905|22|10|0.0024268106551476|0.073051375089993|80.680000305176|2024-12-01|-0.24611|2008-10-26|0.4707|2000-07-02
2025-04-06 09:28:06|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|18.984221175714|68|2.0498437775958|0.4835|1|2|0.39144|23.07|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|375.73290222283|0.762|0.429|0.45124|21|10|0.0078648229166667|0.15476694791667|26.158000946045|2025-03-30|-0.70205|2012-11-11|1.225|2010-04-18
2025-04-06 09:28:07|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|20.202268700065|27|3.3542863869156||0|0|-0.2647|20.39|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|158.30744727081|0.544|0.38|0.24533|79|28|0.0026382488282914|0.086015372816361|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2025-04-06 09:28:08|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-4.0818796492122|47|0.36812656245307||0|0|0.557|2.72|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02107|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|7.2533334096273|0.563|0.438|0.27911|16|4|-0.00036594488188976|0.093208366141732|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2025-04-06 09:28:08|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
2025-04-06 09:28:09|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|-2.0361349928872|2|0.30871166946147|0.0893|-1|1|0.08929|1.02|-0.22759|41|-0.2275862290091|41|39.62|0.0994|0.25414|0.27274013972084|0.2939627436504|5869.5338320517|1780.143268066|62.576686129472|0.595|0.405|0.34958|42|18|0.0035347987987988|0.11496603003003|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2025-04-06 09:28:11|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|-51.777423081444|1|3.61080779554||1|0|0|39.45|0.24393|89|0.24393117142243|89|47.5|0.03262|0.117|0.14264411846603|0.29163481860366|254.17236131761|1049.4368747831|505.12165239401|0.5|0.367|0.20378|30|9|0.0024373754385965|0.072281964912281|52.979999542236|2024-12-01|-0.26043|2008-11-09|0.35979|2010-11-14
2025-04-06 09:28:13|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-33.186280588879|42|2.443832402853|0.1314|-1|1|0.13137|25.06|-0.16036|6|-0.16036088856244|6|28.54|-0.10312|-0.02163|-0.07951875861897|0.0058566717306683|22.983910031069|93.644598492499|195.78124291031|0.625|0.375|0.20321|24|11|0.0021461983471074|0.071164325068871|35.930000305176|2024-05-26|-0.23902|2024-02-04|0.17309|2011-07-17
2025-04-06 09:28:14|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-23.930563394757|1|1.7335212841736||0|0|0|17.59|-0.08835|34|-0.088351720706529|34|57.33|0.09484|0.16798|0.021074220380879|-0.088351720706529|103.0620325|91.165|62.442314891545|0.333|0.167|0.27936|6|1|0.00076119186046512|0.099372819767442|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2025-04-06 09:28:15|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|-41.981991205914|1|2.2711971317077||1|0|0|33.67|1.15695|127|1.1569506027851|127|35.35|0.04871|0.10891|0.13274854282235|0.21850381138249|577.22122891345|742.31809258218|156.60464264626|0.521|0.313|0.19005|48|15|0.0017518856806128|0.064454113140837|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2025-04-06 09:28:16|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
2025-04-06 09:28:18|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|13.690741007722|10|2.3064213774884|-0.1987|1|1|-0.19872|15|-0.00994|31|-0.0099415689067394|31|38.91|-0.05079|0.08967|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|153.84615384615|0.478|0.391|0.33165|23|9|0.0033651327433628|0.1074739159292|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2025-04-06 09:28:19|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-15.877844949647|36|1.052614894206||0|0|0.35608|11.7|-0.06892|37|-0.15858805089005|5|41.38|-2.18805|3.038|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|51.091703074954|0.625|0.375|0.43296|16|7|0.095460430416069|0.12176677187948|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2025-04-06 09:28:20|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-3.2454861708404|22|0.5859953863065|0.4848|-1|1|0.48485|1.36|-0.40541|5|-0.40540538944117|5|40.63|0.07867|0.18322|0.15093175768046|0.2498578567766|206.33350886461|890.93115880377|23.69338098493|0.611|0.426|0.35599|54|24|0.0037798871331828|0.13097939954853|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2025-04-06 09:28:21|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|-14.495358504753|1|0.63678615553523||1|0|0|12.13|-0.01521|68|-0.015211325028035|68|60.56|0.34063|0.43536|0.32677372934323|0.39706608505236|1730.3921706384|819.34727600661|20.216666857402|0.469|0.313|0.15841|32|7|0.0014587719298246|0.070425077399381|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2025-04-06 09:28:22|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|-57.987853694733|16|4.9479166172165||0|0|0.07243|45.46|0.04924|38|0.049239976068103|38|33.44|-0.04437|0.05576|0.067703814787103|0.14013189086256|137.66065226761|161.41921542027|197.65216993249|0.438|0.25|0.24636|16|6|0.0032216727272727|0.081816072727273|69.75|2024-11-17|-0.46915|2016-10-02|0.33252|2016-11-13
2025-04-06 09:28:24|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-7.8103812033817|131|0.68179377896538||0|0|0.67192|5.2|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|64.999997615814|0.684|0.421|0.24517|38|20|0.0011185635359116|0.077572138910813|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2025-04-06 09:28:25|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-2.874680151425|11|0.41639339588821|0.2775|-1|1|0.27752|1.575|-0.45906|9|-0.4590570835576|9|43.95|-0.01391|0.16975|0.10404640964921|0.15840547113816|38.862044055274|61.891278928315|0.87500002649095|0.682|0.318|0.66272|22|14|0.0079396724667349|0.24297847492323|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2025-04-06 09:28:26|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|43.015961214036|38|3.2981704980568|0.075|1|2|0.00827|43.87|-0.16555|21|-0.032629325563019|12|37|-0.03535|0.0106|-0.0016590892800074|0.070279175873486|53.744478938137|180.96926784013|606.77730036171|0.556|0.333|0.14999|45|19|0.0018108695652174|0.053923965922444|53.599998474121|2025-02-16|-0.217|2020-03-22|0.24069|2001-04-01
2025-04-06 09:28:27|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
2025-04-06 09:28:28|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
2025-04-06 09:28:30|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-10.283497862191|31|0.90116597949482|0.3087|-1|1|0.30872|6.74|1.16667|103|1.1666666666667|103|33.76|-0.00419|0.05522|0.1255302156562|0.21768441350989|211.94391071108|406.86769629873|132.41649448068|0.619|0.357|0.36296|42|22|0.0040216298342541|0.11384025552486|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2025-04-06 09:28:31|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
2025-04-06 09:28:32|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-8.9274683939334|7|1.0841561472057|0.3607|-1|1|0.36074|5.21|-0.2651|15|-0.26510374153345|15|55.67|0.20121|0.28537|0.29424681104476|0.36756648066128|2413.482783923|1096.2488400238|61.294118095847|0.633|0.4|0.32253|30|15|0.0021152326968974|0.098972392601432|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2025-04-06 09:28:33|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-8.2983377025468|29|0.84444586588087||0|0|0.52131|5.39|-0.17977|19|-0.17977045308858|19|36.17|-0.22764|-0.02713|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|28.293963686884|0.667|0.5|0.43115|6|2|-0.0010110204081633|0.13135714285714|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2025-04-06 09:28:34|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|-106.31685033608|1|15.840616117479||1|0|0|54.43|0.0423|27|0.042301623541733|27|36.66|-0.01241|0.14127|0.081763986239046|0.17725960918844|5.6669559008048|161.65699840833|1.401051267873|0.579|0.368|0.42762|38|15|0.0039644508255564|0.14375526920316|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2025-04-06 09:28:36|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-1.4501480859954|169|0.46254936199848||0|0|0.99984|0.08|||0.042301623541733|27|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
2025-04-06 09:28:36|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-20.191469445596|107|1.5504896689685|0.4344|-1|1|0.43438|15.16|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|398.94736941171|0.56|0.36|0.25784|50|21|0.0029829945222155|0.085058399269629|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2025-04-06 09:28:37|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-27.594347444301|14|2.6547824432868|0.2368|-1|1|0.23679|20.37|-0.15|55|-0.14999997266539|55|32.2|-0.03172|0.06982|0.021067630584685|0.072115026569827|50.378452651461|212.87896082637|69.356487086042|0.52|0.4|0.28739|50|18|0.0034860505237215|0.10695594577942|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2025-04-06 09:28:39|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.050147238051|107|0.57624730778256|-0.0521|-1|1|-0.05207|11.92|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|22.209801533385|0.619|0.452|0.16008|42|21|0.0010655254237288|0.061015220338983|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2025-04-06 09:28:40|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-30.824144985901|13|2.0255485066527||0|0|0.06004|24.11|-0.06727|26|-0.067272741144354|26|54|0.04455|0.10046|0.14591520661241|0.31478886622337|219.52989409801|947.21064604784|3545.5882877575|0.571|0.357|0.18206|42|21|0.0022770745614035|0.05845848245614|36.04959487915|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2025-04-06 09:28:42|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|-68.563756258639|1|4.156251679312||1|0|0|54.26|0.0481|69|0.04809731199058|69|29.34|0.00072|0.10391|-0.039812255372752|0.00051944799403073|4.7368474321848|42.826251084701|566.38829596715|0.538|0.338|0.24376|80|31|0.0030958755858543|0.083673182786536|70.5|2024-12-08|-0.61881|1988-03-27|0.46479|1989-05-07
2025-04-06 09:28:44|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-32.08746798205|44|1.8783225462425||0|0|0.02903|26.62|-0.12857|24|-0.12856695000845|24|37.02|-0.04406|0.04755|0.044655225805044|0.12263253093388|30.317117509411|199.72638208629|435.67921861766|0.614|0.409|0.23876|44|16|0.0024639174641148|0.079250227272727|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2025-04-06 09:28:45|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|-73.713148959162|9|4.1371499809365|0.06|-1|1|0.05999|59.7|0.28972|79|0.28971950075743|79|41.18|-0.05359|0.03338|0.01041742135464|0.087154846967955|68.768738418133|129.76358150484|503.37270228611|0.591|0.364|0.24835|22|10|0.0032968927789934|0.081160153172867|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2025-04-06 09:28:45|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|-28.201294472153|1|1.9304315415804||0|0|0|21.83|0.13028|37|0.13028481590551|37|60.67|0.03254|0.14077|0.20701566012433|0.20701566012433|145.099695|145.099695|78.384199729601|0.333|0.333|0.22448|6|0|0.0010751923076923|0.076475576923077|30.297800064087|2024-11-17|-0.336|2020-03-22|0.34739|2020-03-29
2025-04-06 09:28:46|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
2025-04-06 09:28:49|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|-28.911961808555|1|2.0709606301897||1|0|0|22.12|0.0692|37|0.06919598172075|37|48.04|-0.02056|0.04934|0.022575618270833|0.10875620626197|102.59662419249|188.77654018918|147.46667226156|0.5|0.286|0.258|28|10|0.0018310334572491|0.074159881040892|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2025-04-06 09:28:50|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.9985920092717|22|0.65679736605137||0|0|0.25279|5.69|-0.05286|27|-0.052860720491461|27|48.9|0.04561|0.08932|0.018908232613907|-0.053999898417736|109.06356845737|79.829434133368|15.169289021146|0.7|0.4|0.2627|10|5|-0.0017169607843137|0.085473098039216|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2025-04-06 09:28:50|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
2025-04-06 09:28:52|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
2025-04-06 09:28:52|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
2025-04-06 09:28:54|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|44.866886671449|88|5.0512792020822|1.0593|1|2|0.92103|46.95|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|185.94059708095|0.385|0.308|0.51372|13|2|0.0069066751918159|0.13976641943734|68.580001831055|2024-11-17|-0.31629|2022-05-08|1.04703|2022-07-17
2025-04-06 09:28:55|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|-3.9043832883329|17|0.65812776039344||0|0|0.61937|1.69|0.28156|51|0.28156317151354|51|38.17|-0.13472|-0.04519|0.022413462615131|-0.17581492047374|73.905978154249|44.826300438293|9.5157659653187|0.833|0.5|0.56798|6|4|-0.0021788571428571|0.18411926530612|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2025-04-06 09:28:56|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
2025-04-06 09:28:56|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|-30.593841439363|5|4.6446138639835|0.1792|-1|1|0.17922|15.8|-0.3372|17|-0.33719525179366|17|36.08|0.0373|0.15356|0.12128922874503|0.18612170080354|68.406784069504|198.02044004532|13.166666825612|0.625|0.396|0.42428|48|26|0.0038364976958525|0.14017199884793|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2025-04-06 09:28:57|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-1.4865517581195|173|0.18451725326283||0|0|0.95096|0.89|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|6.228131477052|0.571|0.429|0.34691|28|13|0.0016274663299663|0.11705537037037|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2025-04-06 09:28:59|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-29.710090821465|13|1.439222848058||0|0|0.00756|24.95|0.2159|58|0.21589652635538|58|33.28|0.02941|0.07678|0.05389265872022|0.090067306254998|318.53338155199|467.83173376671|180.01443997814|0.594|0.375|0.11125|64|19|0.0011471708683473|0.047715270774977|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2025-04-06 09:29:01|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|23.477401886334|37|2.5702442851596||0|0|1.17577|25.5|-0.16236|29|-0.16236315643796|29|42.85|-0.03151|0.05736|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|135.06356532573|0.593|0.407|0.2382|27|13|0.0016817770326907|0.078250997485331|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2025-04-06 09:29:02|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-55.18407591522|31|5.5538583077996||0|0|0.53272|34.78|7.39221|198|7.3922081563441|198|35.11|0.07143|0.16076|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|4.9758931337651|0.53|0.318|0.27839|66|25|0.001298397954836|0.094038768640818|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2025-04-06 09:29:03|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.454851583449|44|2.9961352182112|0.227|-1|1|0.22695|36.14|0.08264|36|0.082635535522878|36|30.6|-0.00347|0.0998|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|4883.7836383642|0.588|0.382|0.25334|68|26|0.0041048728813559|0.08963629472693|60.784999847412|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2025-04-06 09:29:05|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-21.841259227576|15|1.480419869682||0|0|0.13632|16.6|-0.12992|22|-0.1299230791946|22|33.88|0.034|0.07738|0.010268484715691|0.045691997865746|96.943597178165|109.01336605201|91.814161789371|0.438|0.25|0.13591|16|6|0.00058014388489209|0.048561133093525|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2025-04-06 09:29:07|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|-15.431185364953|1|0.95622845498431||1|0|0|12.09|-0.13997|36|-0.13997283529829|36|64.38|0.09313|0.18994|0.040698359932434|0.16018158220965|51.636197326893|118.38096453999|279.86110352256|0.583|0.333|0.19121|24|10|0.0016037475728155|0.056457533980583|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2025-04-06 09:29:08|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
2025-04-06 09:29:09|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|27.848597550817|30|1.7249951265116||0|0|-0.04941|30.59|-0.15606|12|0.13342189228731|74|33.59|-0.02057|0.04149|-0.0064495701751751|0.057609572077301|33.957176945355|194.94838201782|17994.117547546|0.464|0.333|0.16549|69|20|0.0028846655304644|0.049319492969749|50.880001068115|2021-01-31|-0.2109|2021-02-07|0.31308|2021-01-31
2025-04-06 09:29:10|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|21.9857531233|48|2.8592740820835|0.0478|1|1|0.04781|25.86|-0.35011|26|3.1218696722282|76|55.8|0.21972|0.35826|0.3003329033042|0.55012622551298|177.65390780852|313.15970986779|4.9788216008508|0.667|0.4|0.34899|15|7|0.00094013574660634|0.12627760180995|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2025-04-06 09:29:11|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|30.639044813302|89|2.2290295881194|0.3048|1|1|0.30479|32.15|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|267.91667938232|0.615|0.308|0.15314|13|7|0.002181234939759|0.053008719879518|38.990001678467|2024-12-01|-0.3567|2020-03-22|0.22596|2020-03-29
2025-04-06 09:29:13|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|-52.260683555724|31|4.5418950780636||0|0|0.35637|36.97|0.13294|39|0.13293881188058|39|38.94|0.0202|0.09286|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|86.52001314477|0.563|0.438|0.24556|16|5|0.0014686370597243|0.082560581929556|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2025-04-06 09:29:14|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|-69.559042205294|2|4.5921803281971|0.1031|-1|1|0.10308|53.08|-0.0416|36|0.024046053946761|18|42.14|0.13919|0.19674|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1411.7021799384|0.66|0.42|0.2164|50|22|0.0033934297912713|0.081508534155598|73.120002746582|2025-02-02|-0.40824|1987-10-25|0.88679|1986-08-31
2025-04-06 09:29:15|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-8.0334932230923|4|1.0091643937102||0|0|0.20652|4.38|-0.62425|13|-0.62425148877773|13|35.63|-0.16248|0.10765|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|26.937269697333|0.5|0.375|0.4412|8|3|0.0023653472222222|0.15470461805556|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2025-04-06 09:29:16|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|19.296091004109|42|0.93791943444842|0.0127|1|2|-0.01258|19.4|-0.09381|17|0.024456048256663|42|45.22|0.01066|0.06686|0.022252942283121|0.083452067344299|130.13861223945|417.40783629992|2086.0214483147|0.686|0.412|0.16844|51|21|0.0021208265871325|0.058597537281636|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2025-04-06 09:29:17|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|-36.432593082315|1|2.4691978212615||0|0|0|28.08|-0.11623|18|-0.11622573181053|18|53.82|0.1433|0.24393|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|242.59179599493|0.447|0.289|0.33271|38|9|0.0027283471882641|0.080730454767726|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2025-04-06 09:29:20|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|-2.5884683559953|13|0.36948944564061|0.5647|-1|1|0.56467|1.38|0.18698|43|0.18697527689414|43|35.33|-0.16132|0.12665|0.026888018217833|0.13016635578179|-8.3495584134779|91.124031779575|19.153365854885|0.643|0.452|0.4255|42|16|0.0052298395721925|0.1435919986631|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2025-04-06 09:29:21|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-34.542352824307|1|2.3624509668671||1|0|0|26.17|0.03175|37|0.031747603950422|37|35.46|-0.01725|0.08993|0.024646523920369|0.056948734789227|96.748715832737|140.80644929182|117.19659724903|0.5|0.429|0.1507|28|3|0.0013405740181269|0.059269959718026|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2025-04-06 09:29:21|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.6650312985977|5|0.27253260526838|-0.1156|-1|1|-0.11561|1.93|-0.35206|8|-0.35205993646458|8|45.82|0.15353|0.23652|0.21315331964295|0.28545080333975|485.62567538044|469.68129567527|10.065713826278|0.643|0.464|0.33362|28|13|0.0027972105672106|0.12305612276612|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2025-04-06 09:29:23|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-45.354139638876|13|2.7072131875273|0.099|-1|1|0.09897|35.87|0.45186|76|0.45186000228019|76|47.8|0.11167|0.15582|0.19479404331882|0.30233997272082|240.91802856853|262.16052529025|149.52063057153|0.6|0.4|0.20045|10|6|0.0019114285714286|0.071344673469388|50.845001220703|2024-12-01|-0.18597|2020-03-15|0.20075|2023-12-10
2025-04-06 09:29:24|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
2025-04-06 09:29:26|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|57.476642724868|48|4.2330070146929|0.3879|1|1|0.38786|64.48|0.57566|29|0.5756589090144|29|32.96|-0.00541|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|406.04535826355|0.667|0.421|0.18428|57|26|0.0020895015576324|0.063382440290758|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2025-04-06 09:29:27|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
2025-04-06 09:29:29|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-14.355859209642|15|1.0413771427095|0.0733|-1|1|0.07329|11|0.01905|23|0.019049654440104|23|46.8|-0.00418|0.07513|0.12595721306165|0.21162138895875|355.88314660435|495.83376095601|880|0.625|0.4|0.15623|40|16|0.0018846553552492|0.054494141039237|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2025-04-06 09:29:30|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.0443766614162|51|0.16487894492732||0|0|0.09574|1.7|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|8.2926831594328|0.5|0.4|0.2094|20|5|-0.0010770724637681|0.075166975845411|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2025-04-06 09:29:31|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|87.985774923568|96|5.3662368985398|0.1634|1|2|0.11483|96.6|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|613.33332364521|0.727|0.364|0.18028|11|6|0.003553143812709|0.043274247491639|110.48500061035|2024-12-01|-0.12146|2019-07-21|0.19784|2019-09-15
2025-04-06 09:29:32|WEEKLY|02821|13868|/equities/donnelley|R2000VALUE|9.4279186496068|20|0.4740270850086|0.655|1|1|0.65496|10.84|-0.49543|4|1.1791045448868|39|34.38|0.01743|0.07923|0.074278148089313|0.13991329632072|175.95583819636|489.5875709594|208.46154904224|0.413|0.286|0.19768|63|22|0.0019016979405034|0.06713019221968|77.839996337891|1998-07-12|-0.40588|2020-03-22|0.5082|2018-11-04
2025-04-06 09:29:33|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
2025-04-06 09:29:35|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|16.425242206383|20|2.2310372532104|0.141|1|2|0.10669|21.99|-0.45568|15|1.0403586699223|37|32.93|-0.12129|0.039|-0.032635257736868|0.021913498807964|14.655386700245|46.515266877283|61.219378875497|0.556|0.333|0.29984|27|12|0.0019580066079295|0.096658700440529|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2025-04-06 09:29:36|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|-7.8253839407714|5|0.83512800250954||0|0|0.16722|4.98|0.32889|57|0.32888889312744|57|34.94|0.02615|0.18414|-0.013785298163063|0.17192146198557|-37.224742441383|164.08358922988|13.002611274871|0.625|0.438|0.40957|16|8|0.0014879396092362|0.13377639431616|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2025-04-06 09:29:36|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|16.390606597656|4|2.2254387283221|-0.1427|1|2|-0.16096|18.61|-0.33032|5|-0.33032319458262|5|31.6|-0.08427|0.04901|0.0078055131618181|0.067168677279018|23.677626706354|152.65286201795|213.90805768217|0.6|0.418|0.2287|55|17|0.0024316657093624|0.08041163124641|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2025-04-06 09:29:38|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-35.564353583064|1|2.4384678594953||1|0|0|27.79|-0.04297|37|-0.04296797363365|37|31.75|-0.06116|-0.02704|-0.0246892363445|0.031213253589364|34.239371498427|142.92929991579|595.07495634949|0.604|0.396|0.16213|48|19|0.0019183727034121|0.051495072178478|38.470001220703|2024-11-10|-0.21853|2020-04-05|0.27273|1996-02-18
2025-04-06 09:29:39|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-9.4141027673091|1|0.85928431299014||1|0|0|6.21|0.17708|79|0.17708044805106|79|51.5|0.03449|0.16588|-0.010025269985417|-0.010025269985417|94.50422196|94.50422196|62.10000038147|0.25|0.25|0.29127|8|0|0.001395145631068|0.10660963592233|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2025-04-06 09:29:40|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-44.248787320278|35|3.2012622875047|0.1647|-1|1|0.16467|33.43|0.38732|54|0.38732468317682|54|29.5|-0.05791|0.0084|0.030968485064371|0.12921940259065|81.913393263085|152.53886025491|298.4819981715|0.667|0.5|0.23044|12|5|0.0042245360824742|0.080962164948454|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2025-04-06 09:29:41|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-0.092086668379969|47|0.029695556117963||0|0|0.99691|0.003|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|0.021067416252103|0.25|0.125|0.63046|8|1|0.00069212574850299|0.21980140718563|35.200000762939|2021-01-24|-0.84733|2025-01-19|3.24257|2021-01-24
2025-04-06 09:29:42|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-21.017260436847|5|1.4124202346253|0.0751|-1|1|0.07506|16.39|-0.13184|14|-0.1318378191519|14|31.79|0.0329|0.10218|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|137.96295649632|0.632|0.474|0.15602|19|6|0.0016219572368421|0.061322763157895|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2025-04-06 09:29:44|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-17.650797637863|24|2.7085993397776||0|0|0.73056|8.28|1.67119|45|1.6711861721025|45|35.67|0.06282|0.2162|0.62872677049171|0.77161578872971|312.82828240865|232.94112395|36.637166341644|0.5|0.333|0.51633|6|1|0.0015213502109705|0.1593323628692|47.450000762939|2024-08-25|-0.35905|2025-01-12|0.35467|2024-01-28
2025-04-06 09:29:44|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
2025-04-06 09:29:45|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-16.908389346814|44|2.0928544898654||0|0|-0.10095|13.85|-0.33803|12|-0.33802816901408|12|30.5|-0.07841|0.01074|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|38.741259808307|0.417|0.333|0.27838|24|6|0.0027783741935484|0.10334740645161|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2025-04-06 09:29:46|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|-30.549967704374|11|2.03895573444|-0.0661|-1|1|-0.06609|26.94|0.03821|11|0.038208722240986|11|36.71|-0.03254|0.03333|0.00030060107199687|0.066345918415606|26.554475592976|179.03410958054|1314.1463980825|0.645|0.387|0.20966|62|35|0.0022560367454068|0.063593670166229|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2025-04-06 09:29:47|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-0.60991717666025|31|0.10695572624483||0|0|0.53823|0.25|-0.83693|8|-0.83692770293964|8|25.88|-0.16774|-0.05392|-0.071599915723937|-0.3548378705864|17.903972471385|12.37266264137|1.4611337877379|0.75|0.375|0.53378|8|5|-0.00731|0.1652853164557|34.790000915527|2021-01-03|-0.82479|2024-09-08|0.30464|2023-12-10
2025-04-06 09:29:49|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-146.33503868358|16|16.278346227861||0|0|0.22597|104.37|0.25583|54|0.25583382383251|54|37.14|0.07428|0.22931|0.17073013852224|0.24586918203303|1556.4614827119|3656.2822930559|291.86243748713|0.603|0.431|0.35809|58|20|0.0046552282157676|0.11691039649608|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2025-04-06 09:29:50|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|-26.206923280716|3|1.7623077348072||0|0|0.08529|20.27|-0.00199|35|-0.001985651298094|35|40.76|-0.00252|0.03181|0.028530968777894|0.076858366730748|106.9838082766|200.51121667495|382.45282506213|0.579|0.368|0.15862|38|19|0.0015868794326241|0.053844055448098|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2025-04-06 09:29:51|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-20.526207467353|6|1.4986856846132||0|0|0.16794|15.26|0.09547|58|-0.1698973968281|10|40.36|0.00743|0.08262|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|1557.1428501919|0.621|0.448|0.20082|58|25|0.0025343606138107|0.069080358056266|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2025-04-06 09:29:52|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-61.152046821809|13|4.0823493475039||0|0|0.09707|47.44|0.06947|24|0.069465453667791|24|49.63|0.06777|0.12322|0.19848541364379|0.42182183372236|792.70255038253|1289.4670211985|1853.1249877764|0.531|0.281|0.16929|32|12|0.00251531875|0.0518263125|68.690002441406|2024-12-01|-0.18699|2008-11-23|0.18182|1999-10-24
2025-04-06 09:29:53|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-7.7380921958778|44|1.0360306938123|0.3431|-1|1|0.34314|4.24|0.62328|26|0.62328377905056|26|48.7|1.87268|2.23241|2.856056178689|4.2893115184499|9699.9951340921|3703.4013633665|60.65808168746|0.7|0.45|0.54882|20|10|0.037364847590954|0.16028461160275|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2025-04-06 09:29:55|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|17.847408164675|37|1.2208386505606||0|0|-0.11667|19.08|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|180.34026522963|0.517|0.276|0.19082|29|13|0.0011853120936281|0.053824037711313|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2025-04-06 09:29:56|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-27.227340560481|100|2.6784233579629||0|0|0.38322|20.44|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|170.33333778381|0.556|0.5|0.19743|18|6|0.0018519455252918|0.068222347600519|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2025-04-06 09:29:57|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-101.28309835419|2|5.4564826138303|0.0618|-1|1|0.06181|82.42|0.08065|16|0.080648982326079|16|35.55|-0.0084|0.04089|0.024005413765246|0.087309036131352|140.56959298266|594.96421989358|1039.3442617036|0.758|0.424|0.14664|66|39|0.0016149083936941|0.047384844482318|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2025-04-06 09:29:58|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|-41.921547182957|17|6.0721658893955|0.519|-1|1|0.51903|22.62|1.99097|53|1.9909737775791|53|50.2|0.57745|0.89389|0.85377821627024|1.5198875890526|-3852.2042275237|4699.0131549997|248.57142737372|0.8|0.5|0.48784|10|5|0.0093814864864865|0.16121862934363|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2025-04-06 09:29:59|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-14.955529255762|61|1.8007986253816|0.8926|-1|1|0.89261|8.75|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.60721721027064|0.5|0.313|0.47056|16|7|-0.0006399209486166|0.16399938735178|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2025-04-06 09:30:00|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|18.522071873397|75|1.5326426707209|0.3992|1|1|0.39916|22.29|-0.07309|23|-0.1793299591016|14|35.26|1.28318|1.59656|2.3336673144419|3.9320635262524|56.453450075527|195.51749727735|130.57997254848|0.581|0.349|0.52581|43|19|0.021436779874214|0.13532697484277|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2025-04-06 09:30:01|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|-486.39092566833|11|34.903644330849||0|0|0.16036|380.19|-0.1272|11|0.06224768861931|24|31.34|-0.01387|0.05701|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|4224.3333604601|0.5|0.293|0.15252|58|18|0.0033182986870897|0.051066542669584|602|2024-11-17|-0.25191|1996-04-21|0.25581|1987-03-15
2025-04-06 09:30:02|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|13.024673633431|45|0.65058080030585|0.0503|1|2|0.03604|13.51|0.08838|38|0.08838136745726|38|34.19|-0.02257|0.02264|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|117.37619426785|0.476|0.333|0.1575|21|8|0.0011426115485564|0.054812073490814|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2025-04-06 09:30:03|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|-2.6698584944245|7|0.37261950275092||0|0|0.436|1.41|-0.33333|30|-0.33333333333333|30|31.22|-0.08864|0.01704|-0.066010877642625|-0.0040455969199822|15.732779319516|61.624171249105|14.015903656146|0.556|0.389|0.43083|18|10|0.0005112323943662|0.1249760915493|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2025-04-06 09:30:04|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.16717097335463|44|0.055690324452386|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|0.04329310626703|0.15136624886467|80.339996337891|2013-12-29|-0.98131|2024-10-20|48|2025-01-19
2025-04-06 09:30:06|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|-19.235718387528|1|1.2035727958426||1|0|0|14.79|-0.06822|37|-0.06822043911573|37|50.66|0.06667|0.1547|0.21015035122315|0.32379597033417|906.74972168269|1056.9701937796|262.93333265517|0.563|0.344|0.20428|32|11|0.0022456014805676|0.071890222085133|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2025-04-06 09:30:07|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-18.817310778886|1|1.1949369008639||1|0|0|14.59|0.04193|40|0.041925362484848|40|33.71|-0.01444|0.05861|0.023392981314888|0.08412156384919|120.47196304079|204.58919944207|121.07883752405|0.536|0.357|0.15152|28|7|0.0011799894067797|0.049875911016949|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2025-04-06 09:30:08|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
2025-04-06 09:30:09|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
2025-04-06 09:30:10|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|51.885536275685|18|3.5744051140124|0.2746|1|2|0.14557|62.64|-0.32934|35|-0.2807017627725|14|2.67|0.002|0.00885|-0.30029755668594|-0.29122899803331|19.206806066526|35.866475685541|0.0092512132177815|0.025|0.019|0.01946|19|7|0|0|-10000||0|2014-10-19|0|2016-03-06
2025-04-06 09:30:12|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-1.7553576062515|74|0.23928588067143||0|0|0.56775|0.9034|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.089623016260918|0.455|0.318|0.61111|22|7|0.0019957142857143|0.18304153403643|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2025-04-06 09:30:13|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-0.80382229928661|175|0.10815868186209||0|0|0.94944|0.6017|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.025070833663146|0.5|0.4|0.63959|10|4|0.0012998702983139|0.19359459143969|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2025-04-06 09:30:13|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|47.36160204514|33|4.1440314207217|0.1178|1|1|0.11778|53.43|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|3001.6854586497|0.692|0.385|0.26408|39|21|0.0040588822355289|0.085711982701264|61.549999237061|2025-02-23|-0.31515|2000-01-16|0.40426|1998-10-18
2025-04-06 09:30:15|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|-5.0687801243113|1|0.48959332708672||1|0|0|3.38|0.15562|63|0.15561758618385|63|36|-0.03472|0.10033|-0.033409142613109|0.019595727791556|14.437475705312|74.305194496103|4.1816157835869|0.583|0.333|0.38822|36|13|0.0027494212962963|0.13360574074074|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2025-04-06 09:30:15|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|-32.938116492702|4|1.576841410305|-0.0027|-1|1|-0.00269|27.94|0.22753|225|0.2275329883077|225|55.19|0.00214|0.06235|0.05628107802299|0.16410064988406|162.61376959625|469.61097404038|2132.8245614099|0.556|0.333|0.23285|36|15|0.0028413115577889|0.065756100502513|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2025-04-06 09:30:18|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|-14.437704452438|10|1.4908849029284|0.2361|-1|1|0.23614|9.51|0.29823|58|0.29822727957991|58|40.5|0.13742|0.22894|0.21072978912896|0.17704555722405|372.5389513907|188.91414305334|31.180328619285|0.643|0.429|0.37321|14|8|0.0025249652777778|0.12899765625|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2025-04-06 09:30:18|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|33.078459465007|38|2.1276597540043|0.0545|1|1|0.05452|33.85|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|567.00166940934|0.667|0.367|0.20355|30|11|0.0023022967479675|0.06934891598916|40.860000610352|2024-12-01|-0.201|2009-02-01|0.7|1997-01-05
2025-04-06 09:30:19|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-11.303945835403|5|0.78631538019299|0.1663|-1|1|0.16634|8.42|-0.11978|33|-0.11977515247144|33|53.06|0.03495|0.08786|0.051310223052627|0.12266796675707|91.265521641673|136.86658113598|60.488505963684|0.556|0.389|0.2015|18|7|0.0004891866527633|0.061137622523462|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2025-04-06 09:30:21|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
2025-04-06 09:30:22|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-18.084298408486|17|0.93978419549559||0|0|-0.02286|15.66|-0.12233|30|-0.12233398743033|30|35.3|0.00764|0.06779|0.064456263325341|0.11527144175937|274.85703744045|576.16707611785|305.85937885626|0.606|0.409|0.19008|66|29|0.0016821270247229|0.064341270247229|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2025-04-06 09:30:24|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-23.413604854488|1|1.4637016054472||1|0|0|18.51|0.11699|37|0.11698632471147|37|48.55|-0.07696|0.20115|0.093289687551626|0.18570455114768|66.394280314339|164.53882062203|119.41935631537|0.645|0.452|0.2175|31|12|0.0026140199335548|0.060560810631229|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2025-04-06 09:30:25|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-1.8524046406535|112|0.61413488029233||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|0.0093450655021834|0.1503693558952|952.79998779297|2007-07-15|-0.9359|2024-09-22|9|2025-03-23
2025-04-06 09:30:26|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|-13.219159576484|5|1.3219933712132||0|0|0.12961|8.73|-0.30952|87|-0.10028688075287|20|41.1|-0.06039|0.01691|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|62.268183004245|0.5|0.3|0.37477|10|4|0.0024384337349398|0.11665571084337|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2025-04-06 09:30:26|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-13.219159576484|5|1.3219933712132||0|0|0.12961|8.73|-0.30952|87|-0.10028688075287|20|4.11|-0.00604|0.00169|-0.19344669923486|-0.50551907176898|52.662501954847|59.54500427102|62.268183004245|0.05|0.03|0.03748|10|4|0|0|-10000||0|2020-03-15|0|2021-05-09
2025-04-06 09:30:27|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-35.625816468706|13|2.2608054890601||0|0|0.06091|27.6|0.23875|26|0.23874505098705|26|30.19|-0.03499|0.07932|0.073639060179875|0.11075013142057|91.491816277163|142.01434497064|218.35442746685|0.556|0.417|0.23665|36|9|0.0030980618744313|0.066731592356688|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2025-04-06 09:30:29|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|19.169491173518|37|2.0135425443375|0.1488|1|1|0.14881|21.79|-0.21073|15|-0.016749409245936|34|46.63|-0.06755|0.03525|-0.022217386660437|0.087166897393232|46.786087884006|124.30369354841|161.40741418909|0.632|0.368|0.19678|19|10|0.0023732863340564|0.089870075921909|26.89999961853|2025-03-30|-0.32819|2021-05-02|0.52217|2021-10-17
2025-04-06 09:30:30|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|12.413307030131|153|0.9455079081267|0.9908|1|1|0.99085|15.23|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|445.32161410768|0.605|0.372|0.33375|43|18|0.0036816952054794|0.10209710616438|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2025-04-06 09:30:31|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-6.2924729508051|1|0.66052049145196||0|0|0|3.64|0.08559|27|0.085588089550287|27|37.06|-0.03154|0.05744|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|69.598472115283|0.5|0.353|0.3284|34|11|0.0027052698412698|0.10078934126984|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2025-04-06 09:30:32|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|24.143216926055|39|2.52255410145|0.1315|1|2|0.0401|25.42|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|985.27134992234|0.633|0.408|0.18334|49|15|0.0031912129202373|0.068033052076467|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2025-04-06 09:30:33|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|53.656845038145|2|4.544384020895|-0.0013|1|1|-0.00133|67.52|-0.16912|25|-0.091096922585192|31|36.76|0.07948|0.22532|0.1910737703134|0.32713483071746|30.119578852419|153.46809865807|22.065358380087|0.545|0.364|0.37798|33|11|0.0037185749588138|0.12789333607908|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2025-04-06 09:30:35|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-6.8989399284881|100|0.63381332856953|0.3656|-1|1|0.36564|4.32|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|1600|0.469|0.344|0.27464|64|23|0.0037260450915923|0.089475457961484|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2025-04-06 09:30:36|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-2.94974354067|37|0.204914500841||0|0|0.39286|2.21|-0.37629|19|-0.37628865852684|19|36.82|-0.04237|0.05366|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|12.223451590004|0.5|0.316|0.27515|38|13|0.0005794425087108|0.083676243902439|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2025-04-06 09:30:37|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-4.3891743398294|20|0.65016436568003||0|0|0.22314|2.82|-0.36979|5|-0.36979167184068|5|39.22|0.14867|0.38123|0.59411315566772|0.89124663838195|551.04577557928|1394.9749026669|54.022989398229|0.56|0.38|0.28105|50|22|0.0026363383838384|0.10193847474747|44.889999389648|2015-03-01|-0.37306|2024-11-24|1.32653|1991-04-07
2025-04-06 09:30:38|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
2025-04-06 09:30:39|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-5.289763987169|14|1.6934546629936||0|0|0.96879|0.1405|-0.37007|14|-0.37007300755113|14|35.88|-0.00956|0.15743|0.023941599467906|0.086814533672968|48.992795356956|82.608363072786|0.025867403212173|0.688|0.438|0.44425|16|7|-0.0049413798977853|0.14899862010221|706.04998779297|2014-01-05|-0.76389|2024-12-15|1.23419|2024-10-13
2025-04-06 09:30:41|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
2025-04-06 09:30:42|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|-28.923587673284|17|2.6428625959082||0|0|0.31399|19.86|-0.42594|46|-0.4259369306415|46|37.43|-0.02395|0.06859|0.048916526690071|0.15291487359002|8.858183600364|228.43445196471|101.84615697616|0.643|0.405|0.3121|42|20|0.0028113413098237|0.10272175062972|61.540000915527|2024-11-17|-0.49085|2024-12-15|0.59606|2009-05-10
2025-04-06 09:30:43|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-28.923587673284|17|2.6428625959082||0|0|0.31399|19.86|-0.42594|46|-0.4259369306415|46|0.89|-0.00057|0.00163|0.0760754691914|0.37756758911115|8.858183600364|228.43445196471|101.84615697616|0.015|0.01|0.00743|42|20|0|0|-10000||0|2024-12-15|0|2009-05-10
2025-04-06 09:30:43|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
2025-04-06 09:30:44|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|72.136534889572|87|5.3661387099049|0.7882|1|1|0.78824|86.39|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|443.02563789563|0.694|0.367|0.21846|49|29|0.0020900329163924|0.060999539170507|91.999900817871|2025-04-06|-0.168|2008-10-26|0.3219|1999-05-02
2025-04-06 09:30:47|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|-34.098568412514|13|3.1228562900925|0.2626|-1|1|0.26257|23.76|0.5096|58|0.50959927209056|58|27.17|0.02561|0.09544|0.09932260714031|0.18101292494661|277.31222641161|643.00760614371|245.78463513941|0.5|0.389|0.19691|36|10|0.0029807373737374|0.070770565656566|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2025-04-06 09:30:48|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|0.50959927209056|58|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
2025-04-06 09:30:49|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|-52.513359634491|1|3.4919530843404||1|0|0|41.355|-0.13429|37|-0.13428932078825|37|56.3|0.03027|0.08191|-0.048438081305336|-0.066433760521135|51.756572137051|68.312560925275|229.74999745687|0.6|0.25|0.15465|20|9|0.0014615541740675|0.049079804618117|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2025-04-06 09:30:50|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.3161042515584|19|0.1428309625002||0|0|-0.69912|0.34|0.94154|143|-0.32495632423583|15|35.43|-0.25555|-0.05721|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|1.5315314950073|0.429|0.286|0.62347|7|1|-0.0077046616541353|0.18715808270677|38.229999542236|2020-06-28|-0.3692|2020-03-22|1.23762|2024-12-01
2025-04-06 09:30:51|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.3602065366967|4|0.54340225201394||0|0|0.08544|4.71|-0.29063|29|-0.2906336180432|29|40.41|0.07638|0.18977|0.18860662039206|0.23804657207898|1853.9862340324|1459.7969628111|440.18689787474|0.569|0.397|0.27475|58|21|0.003098623775032|0.091257417980401|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2025-04-06 09:30:53|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|23.478011039467|38|1.3726668728691|-0.1064|1|1|-0.1064|24.44|-0.17755|16|-0.17755426001263|16|41.81|-0.08472|-0.01948|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|349.14286477225|0.484|0.226|0.19103|31|12|0.0018289572393098|0.057812933233308|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2025-04-06 09:30:54|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|3.6242163859786|42|0.74481947236258|0.1757|1|1|0.17572|3.68|-0.34925|17|-0.34925369289039|17|38.07|-0.16267|-0.01304|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|88.03828272452|0.649|0.368|0.32171|57|30|0.0027318905472637|0.10524094979647|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2025-04-06 09:30:55|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-2.4408873635516|51|0.35862913787318||0|0|0.55235|1.24|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|11.397058791304|0.639|0.361|0.41158|36|13|0.0038190941512125|0.14320815977175|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2025-04-06 09:30:56|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-4.1949949187484|56|0.71083163958281|0.6984|-1|1|0.69841|2.09|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|17.230007373876|0.444|0.389|0.29381|18|5|0.00027775964391691|0.099647537091988|18.35938835144|2018-09-09|-0.4092|2025-03-16|0.42382|2020-04-12
2025-04-06 09:30:57|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-40.482791630484|10|9.1417639149751||0|0|0.4933|11.35|1.45345|10|1.4534500917585|10|35.42|0.00685|0.15556|0.10729341532529|0.15558791791911|128.63019464055|194.38503006628|3.0398883531113|0.597|0.387|0.39407|62|26|0.0040166394557823|0.13506503401361|6920|1997-09-28|-0.49532|2025-01-12|1.78354|2024-11-24
2025-04-06 09:30:59|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|40.944671178254|37|3.2699384452276||0|0|-0.07267|42.11|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|366.49261487543|0.533|0.333|0.16466|15|6|0.0021061324041812|0.052884018583043|52.770000457764|2025-02-09|-0.26091|2020-03-15|0.18239|2020-04-12
2025-04-06 09:31:00|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|34.112289491232|90|2.4757335750438|0.302|1|2|0.21579|37.41|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|278.9709192624|0.556|0.407|0.13873|27|9|0.0021696917385943|0.05235627620222|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2025-04-06 09:31:01|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|10.503612863059|22|0.60531575941198|0.0008|1|2|-0.05128|10.58|-0.15169|31|-0.10129329357112|19|42.46|-0.05856|0.00247|-0.035256935791062|0.029433409709298|60.854899850876|90.492395822315|81.510017695141|0.538|0.308|0.19076|13|5|0.00070165794066318|0.064634240837696|14.655544281006|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2025-04-06 09:31:02|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-16.544965150244|2|1.704171777529||0|0|0.09607|10.82|0.21159|16|0.21159209481822|16|30|-0.25845|-0.13845|-0.1517153093207|-0.12396114066619|15.290622850336|60.486237556852|69.806449644027|0.75|0.375|0.32294|8|5|0.00065336099585062|0.10648070539419|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.34862|2024-12-08
2025-04-06 09:31:02|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
2025-04-06 09:31:04|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|112.79125127858|77|0.99959974266911|0.529|1|1|0.52905|115.29|-0.11897|46|-0.11896595420064|46|1.79|0.0008|0.00511|0.3144516683856|1.2086403704142|-40.651825977715|556.42367294128|1675.7267296193|0.019|0.011|0.00747|31|15|0|0|-10000||0|1990-12-30|0|1990-12-23
2025-04-06 09:31:05|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|112.79125127858|77|0.99959974266911|0.529|1|1|0.52905|115.29|-0.11897|46|-0.11896595420064|46|0.06|3.0E-5|0.00016|16.550087809768|109.87639731038|-40.651825977715|556.42367294128|1675.7267296193|0.001|0|0.00024|31|15|0|0|-10000||0|1990-12-30|0|1990-12-23
2025-04-06 09:31:05|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|112.79125127858|77|0.99959974266911|0.529|1|1|0.52905|115.29|-0.11897|46|-0.11896595420064|46|0|0|1.0E-5|16550.087809768|109.87639731038|-40.651825977715|556.42367294128|1675.7267296193|0|0|1.0E-5|31|15|0|0|-10000||0|1990-12-30|0|1990-12-23
2025-04-06 09:31:06|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|112.79125127858|77|0.99959974266911|0.529|1|1|0.52905|115.29|-0.11897|46|-0.11896595420064|46|0|0|0|16550.087809768|109.87639731038|-40.651825977715|556.42367294128|1675.7267296193|0|0|0|31|15|0|0|-10000||0|1990-12-30|0|1990-12-23
2025-04-06 09:31:06|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|20.102696743686|5|1.9696908929709|0.0793|1|2|-0.08712|22.32|-0.14064|26|-0.14064224109244|26|47.57|0.12428|0.27626|0.27465798731963|0.56617092423092|72.297377028271|2222.5431114|11159.999681115|0.592|0.367|0.32688|49|19|0.0050500214132762|0.11219491220557|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2025-04-06 09:31:09|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-0.59988920421124|47|0.068521086059954||0|0|0.54597|0.36|-0.40383|10|-0.40383458627073|10|42.75|-0.00613|0.05321|-0.40398983007527|-0.40398983007527|35.52278945|35.52278945|1.1197511577576|0.5|0.5|0.43932|4|2|-0.014921013824885|0.15090050691244|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2025-04-06 09:31:10|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-7.6918242104773|23|0.72394140985025||0|0|0.22546|5.05|-0.30518|43|-0.30517713915381|43|38.74|-0.07782|0.05855|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|368.6131513254|0.565|0.37|0.38363|46|17|0.003917899113082|0.11367491685144|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2025-04-06 09:31:11|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
2025-04-06 09:31:11|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|1.2361407413586|5|0.22295307667706|-0.0053|1|1|-0.00529|1.88|0.69904|64|-0.23321116830699|16|1.91|-0.01359|-0.00355|0.12134610122575|-0.68258487432246|83.392960416802|59.368908060932|10.898550696995|0.036|0.018|0.03743|13|6|0|0|-10000||0|2022-11-13|0|2023-03-19
2025-04-06 09:31:12|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|1.2361407413586|5|0.22295307667706|-0.0053|1|1|-0.00529|1.88|0.69904|64|-0.23321116830699|16|0.15|-0.00105|-0.00027|3.3707250340486|-37.921381906803|83.392960416802|59.368908060932|10.898550696995|0.003|0.001|0.00288|13|6|0|0|-10000||0|2022-11-13|0|2023-03-19
2025-04-06 09:31:13|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
2025-04-06 09:31:15|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|10.427519370001|44|0.77468702090646|0.1082|1|1|0.10822|11.06|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|174.7235474395|0.667|0.333|0.20531|9|6|0.0022160749506903|0.068846824457594|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2025-04-06 09:31:15|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|-39.083123759107|1|2.4460412911828||1|0|0|31.21|0.23457|89|0.23457271506166|89|38.5|0.04352|0.07221|0.10632441972439|0.12508430289744|155.49712819181|150.78070765632|173.10037657175|0.625|0.5|0.21648|8|5|0.0028826623376623|0.073218766233766|40.904998779297|2024-11-17|-0.17197|2020-04-19|0.27539|2020-04-12
2025-04-06 09:31:16|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|68.142485333031|47|6.3054606148786|0.2144|1|1|0.2144|68.31|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1792.9133486747|0.543|0.4|0.18919|35|14|0.0026078908886389|0.06505748031496|91.720001220703|2024-12-01|-0.26853|2020-03-22|0.23147|2020-06-07
2025-04-06 09:31:18|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|-25.326851137154|13|3.4031171029385|0.4305|-1|1|0.43054|12.79|-0.43247|9|-0.43247002775789|9|32.64|-0.13951|0.04839|-0.16254249123778|0.10548297322845|7.5243250148816|46.3556914916|4.2668890615023|0.429|0.214|0.58071|14|7|0.0034954584221748|0.17781379530917|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2025-04-06 09:31:19|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|-4.0851516948355|27|0.33006724470896|0.3488|-1|1|0.34879|2.95|0.03899|34|0.038990841992686|34|50.77|0.23264|0.48612|0.3858863201765|0.75175060054492|121.35562236011|1904.12864828|59.000000953674|0.767|0.433|0.4073|30|17|0.0042995287282118|0.13522675919948|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2025-04-06 09:31:20|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|-0.73941398630169|20|0.098629661631673||0|0|0.14189|0.4324|0.20769|66|0.20769239233797|66|38.8|-0.09764|0.16774|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|12.755161498341|0.636|0.409|0.5115|44|18|0.0049342468134415|0.15914528968714|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2025-04-06 09:31:21|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
2025-04-06 09:31:22|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-3.7978232580749|34|0.4576077685862|0.4142|-1|1|0.41419|2.56|-0.18773|18|-0.18773238055717|18|40.44|0.06011|0.13028|0.12592504328247|0.19272088335818|84.001333965036|127.59373276378|23.74988288094|0.5|0.438|0.27107|16|6|-0.00012579411764706|0.091579029411765|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2025-04-06 09:31:23|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-12.49063200955|14|0.87854399682542|0.1821|-1|1|0.18206|9.3|0.13586|35|0.13586409845958|35|45.42|0.03398|0.15603|0.0283616898239|0.045661935956501|109.4312659021|116.18633969178|38.701622659142|0.5|0.417|0.226|12|4|0.00033890681003584|0.08250564516129|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2025-04-06 09:31:25|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-12.49063200955|14|0.87854399682542|0.1821|-1|1|0.18206|9.3|0.13586|35|0.13586409845958|35|3.79|0.00283|0.013|0.0567233796478|0.10950104545924|109.4312659021|116.18633969178|38.701622659142|0.042|0.035|0.01883|12|4|0|0|-10000||0|2015-08-16|0|2014-08-03
2025-04-06 09:31:25|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-6.6143772399265|2|0.77310911138319||0|0|0.1626|4.12|-0.38307|25|-0.38307208336943|25|58.83|0.16116|0.34541|-0.1200087478334|-0.1200087478334|60.177990229696|60.177990229696|2.3159078285053|0.5|0.5|0.50748|6|3|-0.0037768926553672|0.16357508474576|363.26800537109|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2025-04-06 09:31:26|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
2025-04-06 09:31:27|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|-34.758139222445|13|2.2902131377265|0.2139|-1|1|0.21395|26.71|0.65523|77|0.65522563442663|77|27.91|-0.01737|0.03021|0.022318184974768|0.035357883652589|99.086472792549|129.24021754975|253.89731865231|0.5|0.318|0.1325|44|15|0.0017484516129032|0.053429879032258|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2025-04-06 09:31:28|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
2025-04-06 09:31:30|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
2025-04-06 09:31:30|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|17.76511215008|8|0.72774588144079|-0.0447|1|1|-0.04466|19.04|0.19835|98|0.19834925050359|98|11.64|0.00038|0.01139|0.28056317472194|0.28056317472194|122.9626935|122.9626935|115.67437408601|0.08|0.08|0.02382|5|1|0|0|-10000||0|2020-03-22|0|2020-03-29
2025-04-06 09:31:31|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-29.893657674115|4|1.846219377293||0|0|0.04941|24.24|0.07098|35|0.070978604450411|35|26.83|0.04447|0.08909|0.065080757432251|0.15047733281624|146.90833400195|423.17987598477|395.43228904701|0.692|0.423|0.11109|52|23|0.0021862732474964|0.047499012875537|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2025-04-06 09:31:32|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-7.4618138705199|1|0.53060458218074||0|0|0|5.78|-0.05042|45|-0.092987826041952|24|37.42|0.30474|0.4211|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|550.47623545675|0.538|0.269|0.2926|26|10|0.0063312230215827|0.10416702980473|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2025-04-06 09:31:33|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|-9.7061742374338|36|1.3713139865648|0.5597|-1|1|0.55972|5.2834|-0.31106|29|-0.31106253352992|29|37.17|0.01976|0.10562|0.077415880393877|0.055774306738587|79.852598117342|54.544306380224|1.1411231228394|0.5|0.375|0.3359|24|11|-0.0010657928802589|0.11717432578209|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2025-04-06 09:31:34|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|-15.78833119914|1|1.5094438156983||1|0|0|10.05|-0.17219|21|-0.17219098052086|21|37.5|-0.03099|0.12452|0.12427680698715|0.14258476087844|127.65004352336|160.08773032879|251.25000476837|0.5|0.396|0.31946|48|12|0.00343795|0.10979147222222|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2025-04-06 09:31:36|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-3.3874205188354|12|0.32912349159187|0.1294|-1|1|0.12941|2.22|-0.08602|38|-0.086021509970684|38|32.44|-0.05791|-0.01|-0.023527188058694|-0.097484343591172|48.598403466827|38.408866058149|10.611854782572|0.722|0.444|0.2919|18|13|-0.00034447058823529|0.10066810084034|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2025-04-06 09:31:37|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0058734524428147|201|0.0046960443246962||0|0|1|0.0001|-0.54946|10|-0.5494601507193|10|27.71|-0.26178|-0.08441|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|4.5413260152544E-5|0.5|0.357|0.46444|14|5|0.97724243197279|0.36268176870748|780.20001220703|2015-08-16|-0.99963|2024-09-15|99|2023-11-19
2025-04-06 09:31:37|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-60.339907518513|13|3.4016357632104||0|0|0.0091|49|-0.04064|25|-0.040644501898744|25|24.75|-0.11021|-0.05945|-0.11693013077844|-0.10747216401681|41.513219969875|63.044099392708|97.512437810945|0.583|0.333|0.16749|12|6|0.00068812297734628|0.060519773462783|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2025-04-06 09:31:38|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-39.292355906935|1|3.7022950421862||1|0|0|27.54|-0.07429|32|-0.074285683511686|32|41.33|0.08998|0.2041|0.082027815802058|0.09043895444546|66.962931386309|125.64316630468|29.205906518555|0.694|0.389|0.32253|36|18|0.0030171774193548|0.10721696236559|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2025-04-06 09:31:40|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.4926260067708|74|0.26402262450996|0.8967|-1|1|0.89668|0.72|-0.47838|13|-0.47838321504607|13|33.36|-0.24554|0.13871|0.011608013971526|0.041164474996596|4.6190346535963|23.446397166103|0.1764705952476|0.568|0.409|0.50665|44|19|0.005890545100584|0.18197598961713|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2025-04-06 09:31:41|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
2025-04-06 09:31:42|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|0.6754159571504|7|0.12652801666739||0|0|0.10184|1.07|0.87052|125|1.8763881796315|59|30.56|0.31689|0.41087|2.0591515616703|5.6347993382327|538.03450228|287.639|7.7480088337447|0.222|0.111|0.21137|3|1|0|0|-10000||0|2018-12-23|0|2020-05-24
2025-04-06 09:31:42|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|2.5616457856144|3|0.62150625001057|0.3999|1|2|0.1339|3.98|-0.31673|54|-0.31672598000644|54|35.73|-0.08584|0.01493|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|40.612244302161|0.455|0.273|0.33592|11|4|0.0016366075949367|0.11099460759494|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2025-04-06 09:31:43|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|-3.6322469297012|43|0.50741565833358|0.6534|-1|1|0.65341|2.135|0.40955|79|0.4095483339367|79|35.6|-0.05219|0.06147|0.032970069538594|-0.030539975107036|102.89720219421|62.289223340391|7.9368030510772|0.65|0.4|0.33013|20|9|-0.00029409814323607|0.10156685676393|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2025-04-06 09:31:45|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-44.742375330044|4|2.7707916749562||0|0|0.01333|36.27|0.08591|65|0.085906273930592|65|55.08|0.05306|0.26282|0.20090812515991|0.28622823200822|257.13544420435|244.94288592034|356.98819884335|0.5|0.333|0.16394|12|2|0.002983328313253|0.053146234939759|49.150001525879|2024-11-17|-0.50318|2016-05-08|0.41641|2020-04-12
2025-04-06 09:31:45|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|4.7253512044124|19|0.94594394162301|-0.2861|1|1|-0.2861|5.29|0.12682|19|0.12682294403187|19|38.51|-0.09961|-0.00786|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|41.490195779239|0.513|0.333|0.32931|39|16|0.0024372039473684|0.10844555921053|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2025-04-06 09:31:46|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.859436268902|38|0.96975063513372|-0.0543|1|1|-0.05432|13.58|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|132.48780413372|0.667|0.381|0.19914|21|11|0.002304960182025|0.069966040955631|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2025-04-06 09:31:47|WEEKLY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|12.859436268902|38|0.96975063513372|-0.0543|1|1|-0.05432|13.58|-0.15806|14|0.036789262456513|39|1.91|-0.00054|0.0035|0.0027430170526778|0.30463015837688|43.182497761207|178.49163152126|132.48780413372|0.032|0.018|0.00948|21|11|0|0|-10000||0|2011-06-12|0|2011-09-25
2025-04-06 09:31:48|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.2469829100784|2|0.16049430033951||0|0|0.09078|0.7101|0.36256|58|-0.032110169503571|16|34.6|0.04173|0.14579|0.39388429275018|0.40954684089788|244.13777368781|179.1757968|6.0434042139256|0.3|0.2|0.43449|10|2|2.2564841498559E-5|0.16516723342939|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2025-04-06 09:31:50|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-9.9736667770692|122|1.2504711681038|0.8904|-1|1|0.89037|6.49|-0.44256|18|-0.44256118207055|18|33.53|-0.03372|0.02256|-0.1180337002192|-0.054936547087532|1.4869567132683|29.787034439934|0.1200184019029|0.633|0.433|0.31861|30|16|-0.0011615439219166|0.11913679680568|10457.453125|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2025-04-06 09:31:50|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|14.932001605839|9|2.4281860750271|-0.287|1|1|-0.28698|16.87|0.19496|34|-0.10997382108077|17|43.73|0.34877|0.55059|0.37496017783745|0.53099806733984|853.36568453423|2912.2606910899|177.57895620246|0.533|0.356|0.39715|45|16|0.010331012145749|0.13679272267206|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2025-04-06 09:31:51|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-15.752964180694|1|0.89825476606222||1|0|0|12.51|-0.17207|19|-0.17207144188428|19|31.72|0.02091|0.09869|0.023234469723119|0.066538270562728|65.718086373253|212.08093137321|2050.819661559|0.554|0.378|0.20359|74|32|0.0026661738389433|0.067365581593524|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2025-04-06 09:31:53|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
2025-04-06 09:31:53|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|-0.37923189125814|98|0.072610628678925|0.9858|-1|1|0.98582|0.148|0.0124|1|0.012396682001644|1|1.78|-1.0E-5|0.00149|0.08669008392758|0.08669008392758|101.24|101.24|1.5179487375113|0.02|0.02|0.00744|7|1|0|0|-10000||0|2021-05-16|0|2022-08-07
2025-04-06 09:31:55|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|-7.8051929338212|19|0.53423094297235||0|0|0.0883|5.85|-0.18397|9|-0.18396515670203|9|36.48|0.03154|0.09705|0.054280832165366|0.1010381965732|121.97086425233|240.28237414598|50.869564388109|0.667|0.429|0.24414|42|19|0.0016853225806452|0.084778961290323|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2025-04-06 09:31:56|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
2025-04-06 09:31:57|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
2025-04-06 09:31:57|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.3010201637784|14|1.2115520817176|0.394|1|2|0.24438|8.86|-0.6036|3|-0.41538415465395|10|30.05|0.05684|0.42317|0.66894206855553|1.0800440075203|0|95.484897518711|7.7419058336397|0.512|0.349|0.51065|43|18|0.012389517241379|0.17377062068966|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2025-04-06 09:31:58|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|-270.97218433007|7|34.004061748534||0|0|0.07221|164.45|3.66614|70|3.6661356280563|70|36.58|-0.03779|0.12987|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|6577.9998779297|0.578|0.391|0.3029|64|27|0.0043730549637836|0.099505713677034|364.97988891602|2024-11-17|-0.29081|2008-10-26|0.824|1989-01-08
2025-04-06 09:32:01|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|-7.8989461219128|20|2.0996487192252||0|0|0.9332|1.64|-0.16667|18|-0.16666666666667|18|34.7|-0.26213|-0.11563|-0.24673159316815|-0.26874530508633|15.114771771936|17.507322459212|0.48722518002288|0.6|0.5|0.51259|10|4|-0.005470218579235|0.1663331147541|572.40002441406|2019-03-03|-0.85725|2024-12-15|0.42878|2024-04-14
2025-04-06 09:32:02|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-20.116172039487|1|1.1271906574494||1|0|0|15.89|-0.14015|48|-0.14015147527434|48|41.91|0.00645|0.10742|0.10301690722614|0.2249668907009|336.87747442261|1927.9065857011|934.7058763306|0.554|0.357|0.19961|56|21|0.0026270132083511|0.065833519386451|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2025-04-06 09:32:03|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|12.305511759572|4|0.64360985793151|-0.0337|1|1|-0.03373|13.75|-0.0977|22|-0.097697112769293|22|43.43|-0.02782|0.00342|0.0083448400850044|-0.052338719697831|99.698618878825|83.752199999013|81.360948582055|0.571|0.429|0.16573|7|5|2.0684039087948E-5|0.054611628664495|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2025-04-06 09:32:04|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-4.9176315372146|42|0.64587717271372||0|0|0.4438|2.87|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|10.96256628|0.5|0.25|0.4544|12|5|0.0019251346153846|0.14361473076923|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2025-04-06 09:32:05|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-9.0827486022789|51|1.3247495328214|0.7388|-1|1|0.73881|4.61|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|12.068062935713|0.708|0.458|0.54117|24|9|0.011560485252141|0.16385606089439|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2025-04-06 09:32:07|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-2.8389576157553|51|0.4796935490537||0|0|0.77641|1.63|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|3.4029226373845|0.5|0.5|0.59266|6|1|-0.0027491497975709|0.19147218623482|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2025-04-06 09:32:07|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
2025-04-06 09:32:08|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|16.145184137181|37|0.99995530388241||0|0|0.25403|18.66|-0.06361|10|-0.063608945454675|10|48.44|-0.0791|-0.01838|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|230.94059435156|0.64|0.44|0.18622|25|12|0.0014817722534082|0.060439743384122|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2025-04-06 09:32:09|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|2.332718394426|17|0.73409306095025|-0.2134|1|2|-0.29847|2.75|-0.15634|31|0.87292829396353|13|27.81|0.33624|0.64222|0.086657579965022|0.66575965804433|1050.8159701592|2667.1644031872|12.222222222222|0.541|0.324|0.45441|37|12|0.019881339712919|0.18276396172249|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2025-04-06 09:32:10|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-4.6241097829426|27|1.0792229289319||0|0|0.90645|1.015|-0.54792|10|-0.54791665077209|10|42.55|-0.00312|0.15923|-0.0090075530961052|-0.21395832538605|46.885709406728|50.63296|0.27066666285197|0.455|0.182|0.56763|11|4|-0.0016816801619433|0.20571129554656|937.5|2016-02-14|-0.51397|2024-11-17|1.40625|2016-12-11
2025-04-06 09:32:12|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|-1.2934922544745|18|0.21135266925655||0|0|0.43943|0.7904|-0.38816|11|-0.3881578954248|11|48.06|-0.15414|0.04345|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|10.211886971601|0.556|0.389|0.32969|18|7|0.0012829931972789|0.10732300453515|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2025-04-06 09:32:13|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-7.5470430597701|4|0.72036294177289||0|0|0.03369|5.45|-0.10967|14|-0.10966879397342|14|24.63|-0.11039|-0.02877|-0.067516236415916|-0.044692781013789|38.111240935899|63.62676618124|56.109785404388|0.688|0.438|0.28995|16|8|0.0015468010075567|0.10000863979849|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2025-04-06 09:32:14|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|-52.244083403635|13|3.8805281318186||0|0|0.12171|39.69|0.39375|44|0.39374787852073|44|47.47|0.0052|0.10038|0.04953357559856|0.10192793582487|126.71430726993|186.01203176378|392.19366675434|0.594|0.313|0.27273|32|15|0.0026657674722404|0.088173233180927|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2025-04-06 09:32:16|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-50.201167537377|13|3.0970552608721|0.0339|-1|1|0.03387|41.36|0.00119|31|0.0011871044282892|31|34.67|-0.01053|0.0456|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|299.06002052434|0.556|0.278|0.18414|18|6|0.002698286163522|0.060364386792453|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2025-04-06 09:32:16|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
2025-04-06 09:32:18|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-2.1778777136676|12|0.1452181245622||0|0|-0.46429|2.05|0.03704|66|0.037037001061666|66|6.3|-0.01759|0.01375|-0.54646049777793|-0.54646049777793|24.421588030204|24.421588030204|5.1507537477724|0.063|0.063|0.05055|8|2|0|0|-10000||0|2019-08-04|0|2014-05-18
2025-04-06 09:32:19|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-29.522040895902|8|2.8335636629935||0|0|0.18418|19.8|0.51972|74|0.51972448665958|74|49.24|0.00231|0.11184|0.060149855535104|0.18660684765869|0.17660537348963|889.58876127554|226.28570556641|0.783|0.457|0.40571|46|28|0.0046134375|0.14973300176056|35.159999847412|2024-12-15|-0.62031|1985-09-01|0.81686|1985-11-17
2025-04-06 09:32:20|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
2025-04-06 09:32:21|WEEKLY|02974|16744|/equities/nn|R2000VALUE|54.886166082546|81|0.70627769274029|0.6233|1|1|0.62329|57.01|0.81467|139|0.81466988879552|139|0.77|-0.00062|0.00125|0.035525396858665|0.23476032641391|48.905213235019|196.88341162318|2511.4536916544|0.011|0.007|0.00445|51|20|0|0|-10000||0|1990-07-15|0|1990-07-22
2025-04-06 09:32:21|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
2025-04-06 09:32:23|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-5.1924856477538|7|0.38082852540939|0.186|-1|1|0.18605|3.85|-0.15413|27|-0.15413379536683|27|30.57|-0.07288|0.04702|-0.042969473923029|-0.027878518200878|32.671353741408|55.314521232817|109.37499788336|0.607|0.393|0.22421|28|11|0.0017963457076566|0.074873109048724|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2025-04-06 09:32:24|WEEKLY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|-5.1924856477538|7|0.38082852540939|0.186|-1|1|0.18605|3.85|-0.15413|27|-0.15413379536683|27|1.09|-0.0026|0.00168|-0.070789907616192|-0.070937705345746|32.671353741408|55.314521232817|109.37499788336|0.022|0.014|0.00801|28|11|0|0|-10000||0|2019-03-24|0|2024-08-18
2025-04-06 09:32:24|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|-5.1924856477538|7|0.38082852540939|0.186|-1|1|0.18605|3.85|-0.15413|27|-0.15413379536683|27|0.04|-9.0E-5|6.0E-5|-3.2177230734633|-5.0669789532676|32.671353741408|55.314521232817|109.37499788336|0.001|0.001|0.00029|28|11|0|0|-10000||0|2019-03-24|0|2024-08-18
2025-04-06 09:32:25|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
2025-04-06 09:32:25|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|-6.9022403358123|40|0.74491343891293|0.3473|-1|1|0.34728|4.68|0.48339|81|0.72473626592693|76|43.05|0.06849|0.15333|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|100.42918415411|0.675|0.35|0.26857|40|19|0.0022286768881317|0.094655252697331|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2025-04-06 09:32:28|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|-40.613569805855|7|7.8978567354659||0|0|0.47123|15.62|-0.33938|12|-0.33938363041139|12|43.5|-0.22939|0.00253|-0.099989186046088|-0.42355972752067|35.01853467427|18.719281706653|4.234439297007|0.5|0.375|0.59299|8|2|-0.0012003389830508|0.16982305084746|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2025-04-06 09:32:28|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-32.317482699534|1|2.0862442765032||1|0|0|26.11|0.15633|37|0.15633281930209|37|34|4.0E-5|0.06188|0.068546340082048|0.11070178421762|118.65356500553|138.3279492236|205.2672960867|0.6|0.5|0.20286|10|4|0.003178|0.074305558823529|32.880001068115|2025-02-23|-0.18012|2020-03-15|0.19091|2020-03-29
2025-04-06 09:32:29|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|20.633382766084|68|1.6060055967774|-0.0061|1|1|-0.00613|21.07|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|135.58558395461|0.571|0.286|0.20724|7|4|0.0021167482517483|0.070668846153846|26.25|2025-02-09|-0.16923|2020-04-19|0.30391|2020-04-12
2025-04-06 09:32:30|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-39.590100658817|7|7.9200334194247||0|0|0.45302|14.38|-0.55729|18|-0.55728907151254|18|28.1|-0.33143|0.07225|-0.33252217739467|-0.14313289543636|0.53741624861809|17.292636970762|2.1319496092574|0.7|0.5|0.62312|10|3|0.0046705923344948|0.20595418118467|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2025-04-06 09:32:31|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|12.592045028345|119|0.86978721678797|0.5865|1|1|0.5865|12.93|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|52.179176541121|0.474|0.316|0.20156|19|7|9.7392703862659E-5|0.063005300429184|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2025-04-06 09:32:32|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|117.99633834589|22|11.980412938788|-0.0459|1|1|-0.04594|134.37|-0.06391|54|0.90831771142369|64|32.51|-0.06584|0.01894|-0.0020657376239618|0.060587164972434|35.816784025378|128.46418796771|747.33035894435|0.676|0.459|0.24814|37|17|0.0033846895424837|0.080752328431372|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2025-04-06 09:32:33|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|-16.370943856695|6|0.85534789577423|0.0548|-1|1|0.05478|13.46|-0.04108|87|-0.04107748112335|87|51.88|-0.05422|-0.01199|-0.047050375447138|-0.047050375447138|86.487974068548|86.487974068548|93.148790420859|0.375|0.375|0.16692|8|2|0.00050254761904762|0.056529333333333|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2025-04-06 09:32:34|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-7.6943384858774|16|0.75644617785372|0.437|-1|1|0.43701|5.05|||-0.04107748112335|87|49|-0.05409|-0.01041|0|0|100|100|32.479649880605|0|0|0.19742|4|1|-0.0040963507109005|0.071682938388626|17.238218307495|2021-11-21|-0.21284|2025-03-16|0.12777|2022-05-15
2025-04-06 09:32:35|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-7.6943384858774|16|0.75644617785372|0.437|-1|1|0.43701|5.05|||-0.04107748112335|87|12.25|-0.01352|-0.0026|0|0|100|100|32.479649880605|0|0|0.04936|4|1|0|0|-10000||0|2025-03-16|0|2022-05-15
2025-04-06 09:32:35|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-6.8370633843203|53|0.95101138607434|0.6941|-1|1|0.69414|3.86|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062875476271559|-0.003896522118952|36.739476856523|70.077396869023|1.5341811611514|0.444|0.389|0.51803|18|4|-0.00035278276481149|0.16242468581688|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2025-04-06 09:32:37|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|6.6415821909174|11|0.67482279243057|0.0328|1|2|-0.0102|6.79|-0.31222|15|-0.098229597061441|16|23.69|-0.04526|-0.00409|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|67.832165900075|0.462|0.308|0.19718|13|5|0.00047789308176101|0.076544150943396|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2025-04-06 09:32:39|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|-11.453286677909|23|0.8266008615412|-0.0676|-1|1|-0.06758|9.32|-0.12525|14|-0.12525050674701|14|28.07|-0.06951|0.01262|-0.031758375114712|-0.030971558386461|33.117695561354|49.283250331316|73.675889137355|0.679|0.5|0.23906|28|16|0.0014580445544554|0.085423688118812|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2025-04-06 09:32:40|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-62.404079354299|89|14.971968271124||0|0|0.99543|15.64|-0.33515|25|-0.33514968062584|25|31|-0.0546|0.08418|-0.22448285357832|-0.3119975783009|0.22517526352288|1.2293934155411|5.960365984498E-8|0.579|0.421|0.44532|19|7|-0.01449047267356|0.21997831610044|26368000000|2012-02-12|-0.71058|2025-02-09|1.54304|2024-12-22
2025-04-06 09:32:40|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
2025-04-06 09:32:41|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|30.356503418315|37|2.2828321684637|0.1904|1|1|0.19045|36.38|-0.15626|6|0.15718039091962|82|41.78|-0.00753|0.08563|0.069067092855227|0.21331220655732|179.51355310626|890.77175615655|9573.6846117431|0.51|0.294|0.19905|51|20|0.0034463497923396|0.072781412090448|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2025-04-06 09:32:43|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
2025-04-06 09:32:44|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-12.044622270512|4|1.7615407600162|0.2599|-1|1|0.25992|5.78|0.1668|7|0.16679902997147|7|34.04|0.01636|0.18501|0.11023236858953|0.13396301795263|184.9094116149|174.84179145162|52.598052973574|0.583|0.417|0.33062|24|10|0.0036267682926829|0.11701836585366|132.80000305176|2015-03-29|-0.45149|2020-03-22|1.07241|2025-01-26
2025-04-06 09:32:45|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|-50.071894546677|7|5.1006313629711|0.2562|-1|1|0.25621|34.43|0.9884|58|0.98840204253436|58|35.44|0.00311|0.07256|0.06360827686831|0.11263041216485|143.55935330135|355.9984821866|1458.8983828653|0.606|0.394|0.22941|66|30|0.0023897185501066|0.07205187206823|65.870002746582|2024-12-22|-0.24889|2015-08-23|0.31427|2024-10-27
2025-04-06 09:32:46|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
2025-04-06 09:32:47|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|7.8006357733278|53|0.2314547040771|0.1124|1|1|0.11242|8.51|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|60.785715920585|0.455|0.273|0.34297|11|4|0.0016244541484716|0.11263093886463|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2025-04-06 09:32:48|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|38.525926968016|17|3.103355104133|0.0988|1|2|-0.00712|43.26|-0.30274|26|-0.029031790067058|26|36.02|-0.01609|0.0575|-0.020560187319958|0.055941797950062|15.418183713763|155.76301543288|6977.4190304554|0.587|0.349|0.2054|63|29|0.0029319737417943|0.066791387308534|49.720001220703|2025-03-16|-0.27027|1987-10-25|0.31153|2008-10-19
2025-04-06 09:32:50|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
2025-04-06 09:32:50|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-0.70065304896495|46|0.12645389134175|0.6346|-1|1|0.63456|0.2887|-0.32479|9|-0.32478628167975|9|86|0.3116|0.35071|-0.32478628167975|-0.32478628167975|67.521|67.521|1.2836817131655|0.5|0.5|0.70506|2|2|-0.013438202764977|0.1821002764977|24.459999084473|2021-02-14|-0.48366|2024-05-26|0.7549|2024-05-05
2025-04-06 09:32:51|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|7.4794569194087|7|0.70059775710873|1.5915|1|2|0.02041|9.5|-3.60891|32|-0.3988095107161|17|45.8|-0.63641|0.0134|-2.0038603265275|-0.3988095107161|-156.84506029|60.119|61.889249276295|0.4|0.2|0.62192|5|2|0.010781787234043|0.18383463829787|17.620000839233|2020-07-19|-0.34275|2020-08-23|2.41026|2024-12-01
2025-04-06 09:32:52|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-11.563828650039|1|1.6228095501402||1|0|0|5.77|-0.42347|8|-0.42346640705796|8|46.83|-0.19206|0.21136|-0.41957344658049|-0.41957344658049|33.68780096|33.68780096|21.370370299728|0.333|0.333|0.47849|6|1|0.0019152669039146|0.17789480427046|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2025-04-06 09:32:54|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|6.796589994425|32|0.23280329704468|0.6801|1|2|0.36612|7.5|-0.05765|45|-0.057654160356632|45|44.31|0.09621|0.2106|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|19.480519480519|0.69|0.448|0.36576|29|13|0.0027520744680851|0.12125708206687|72.5|2000-03-12|-0.43641|2008-10-12|0.8866|2024-09-01
2025-04-06 09:32:55|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-2.8915136457513|26|0.47217120730315||0|0|0.57958|1.4|-0.01595|36|-0.015947564706046|36|30.63|-0.63032|-0.1499|-0.78619417807125|-0.26484842778729|-3.6327808240404|25.152676047339|3.733333269755|0.75|0.5|0.59933|8|2|-0.0015228148148148|0.185215|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2025-04-06 09:32:55|WEEKLY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|-2.8915136457513|26|0.47217120730315||0|0|0.57958|1.4|-0.01595|36|-0.015947564706046|36|3.83|-0.07879|-0.01874|-1.048258904095|-0.52969685557459|-3.6327808240404|25.152676047339|3.733333269755|0.094|0.063|0.07492|8|2|0|0|-10000||0|2021-05-23|0|2023-07-02
2025-04-06 09:32:56|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-16.255625170577|47|1.2956876045789|0.2449|-1|1|0.24487|11.78|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|267.7272608556|0.5|0.4|0.28212|20|7|0.003090085054678|0.09242857837181|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2025-04-06 09:32:57|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|10.183335382837|61|1.8608712110168|0.9687|1|2|0.80791|12.8|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|51.200000762939|0.6|0.4|0.58207|5|3|0.0024019026548673|0.15780769911504|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2025-04-06 09:32:59|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|10.479662689955|68|0.53859074334891|0.1445|1|2|0.04287|11.19|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|77.979089079559|0.429|0.286|0.16795|7|1|9.6644295302012E-6|0.064127617449664|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2025-04-06 09:32:59|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-1.1892175457183|49|0.15537251304598|0.5595|-1|1|0.55952|0.6387|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|0.5405382435657|0.7|0.5|0.60244|10|7|-0.00274816|0.18002298666667|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2025-04-06 09:33:00|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
2025-04-06 09:33:01|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-0.21452532984665|93|0.066341776699988|0.9982|-1|1|0.9982|0.013|-0.18581|36|-0.18581081915575|36|0.92|0.00139|0.00316|0.17449231536432|0.43107009118842|398.55796667711|682.01738429389|0.47272728248073|0.014|0.009|0.00559|46|21|0|0|-10000||0|2023-02-05|0|2019-02-17
2025-04-06 09:33:02|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|-6.2438532372135|1|0.86655105020661||0|0|0|3.225|0.95232|78|-0.6297826020614|2|48.17|0.15048|0.6573|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.032249999046326|0.667|0.389|0.6948|18|10|0.011942422145329|0.22397273356401|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2025-04-06 09:33:04|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-6.2438532372135|1|0.86655105020661||0|0|0|3.225|0.95232|78|-0.6297826020614|2|2.68|0.00836|0.03652|0.79722889795024|2.0639046390885|249.32970616165|346.66705117568|0.032249999046326|0.037|0.022|0.0386|18|10|0|0|-10000||0|2022-12-11|0|2020-03-01
2025-04-06 09:33:04|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|9.2926629015273|29|1.0415957314135|-0.0771|1|1|-0.07713|10.17|0.13919|51|0.13918591154963|51|36.35|-0.02241|0.07937|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|97.600767771886|0.429|0.306|0.22431|49|11|0.0017495301271421|0.077549082365948|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2025-04-06 09:33:05|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-16.745700340894|16|1.2702334660381||0|0|0.22359|12.57|0.09345|32|0.093447714020731|32|36.63|-0.00175|0.16231|0.1376273265205|0.1376273265205|128.93133457345|128.93133457345|76.181816332268|0.5|0.5|0.35046|8|1|0.0017055844155844|0.11477704545455|23.020000457764|2024-11-03|-0.20922|2022-01-23|0.43815|2022-11-06
2025-04-06 09:33:06|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
2025-04-06 09:33:07|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|12.602522738174|6|1.0757381715805||0|0|-0.03671|15.22|-0.29007|12|1.518872268137|48|33.9|-0.02657|0.06998|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|241.20444382008|0.565|0.362|0.20192|69|18|0.0021104138225256|0.075342947952218|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2025-04-06 09:33:09|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-1.2047069196599|129|0.2771522517891||0|0|0.9797|0.2404|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|2.1657657040084|0.25|0|0.42499|4|1|-0.0051396195652174|0.14519491847826|25.739999771118|2021-05-02|-0.48742|2025-04-06|0.4875|2020-05-24
2025-04-06 09:33:10|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-7.1386018720532|86|1.9454339652348||0|0|0.99242|1.22|-0.4445|8|-0.44450038280412|8|39|-0.30581|-0.20853|-0.1720420289455|-0.47923405920954|22.777873871066|13.01942457178|0.014588939056625|0.5|0.375|0.66308|8|3|-0.0087660705289673|0.19853183879093|10012.5|2017-09-03|-0.56742|2025-01-19|3.27154|2024-06-23
2025-04-06 09:33:11|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-7.1386018720532|86|1.9454339652348||0|0|0.99242|1.22|-0.4445|8|-0.44450038280412|8|4.88|-0.03823|-0.02607|-0.344084057891|-1.2779574912255|22.777873871066|13.01942457178|0.014588939056625|0.063|0.047|0.08289|8|3|0|0|-10000||0|2025-01-19|0|2024-06-23
2025-04-06 09:33:11|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.0034492028005325|153|0.0010164009271775|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|0.0038350588235294|0.1360116022409|12.645000457764|2006-05-21|-0.8|2024-10-20|3|2025-02-02
2025-04-06 09:33:12|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|22.552853228666|38|2.1386764069074|-0.0278|1|2|-0.07519|24.23|-0.22222|7|0.021727301566844|60|32.44|-0.12448|-0.0384|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|201.41313449765|0.444|0.222|0.28671|9|3|0.0037022796352584|0.090508662613982|29.305000305176|2024-08-04|-0.21477|2024-03-24|0.32755|2021-11-14
2025-04-06 09:33:14|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-10.812115820982|26|0.61320516557765||0|0|0.14848|8.43|0.06452|64|0.064516066181715|64|86.5|0.27662|0.29507|0.064516066181715|0.064516066181715|106.452|106.452|46.344145451739|0.5|0.5|0.23733|2|1|-0.0020539898989899|0.083489696969697|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2025-04-06 09:33:15|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-10.812115820982|26|0.61320516557765||0|0|0.14848|8.43|0.06452|64|0.064516066181715|64|43.25|0.13831|0.14754|0.12903213236343|0.12903213236343|106.452|106.452|46.344145451739|0.25|0.25|0.11867|2|1|0|0|-10000||0|2022-10-16|0|2023-01-08
2025-04-06 09:33:15|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
2025-04-06 09:33:16|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-1.8959760970622|22|0.33753369274237||0|0|0.79572|0.8212|-0.24294|40|-0.24293784854125|40|56|0.05425|0.17248|-0.027937437303079|-0.027937437303079|89.86756436|89.86756436|4.6818698420577|0.5|0.5|0.62031|4|2|-0.0045802448979592|0.18377289795918|31.649900436401|2020-08-30|-0.35016|2025-01-12|0.77143|2023-01-08
2025-04-06 09:33:17|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-1.4042252750634|83|0.1845917553186|0.8758|-1|1|0.87578|0.8323|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|0.55377555840396|0.571|0.429|0.51507|14|3|0.066998333333333|0.13341527777778|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2025-04-06 09:33:18|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
2025-04-06 09:33:20|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|-6.5358987774797|1|0.99363290357416||1|0|0|3.115|-0.46107|6|-0.46107268227244|6|31.25|-0.13936|0.19437|0.014504520899121|-0.10458756795535|41.022360408473|25.480360014207|0.91806664356187|0.5|0.417|0.60265|12|4|0.00037416|0.19838341333333|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2025-04-06 09:33:21|WEEKLY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.6171114632169|89|0.19833714394702|||0|0.89231|1.05|||-0.46107268227244|6|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
2025-04-06 09:33:21|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
2025-04-06 09:33:22|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-4.9652646068847|25|0.68008821818946||0|0|0.41168|3|-0.69376|37|-0.69375697576989|37|10.81|-0.0202|0.05795|-0.089683013088064|-0.67729635257457|45.92978010023|31.12807104|9.6|0.188|0.125|0.06844|4|1|0|0|-10000||0|2021-10-24|0|2020-06-07
2025-04-06 09:33:23|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|35.47551555612|93|4.7089107040105|2.56|1|1|2.56004|41.11|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|235.04860576521|0.765|0.412|0.34259|17|11|0.0040485498489426|0.098935|50.906700134277|2025-02-09|-0.36067|2014-05-04|0.47855|2020-05-10
2025-04-06 09:33:24|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-3.0757476667158|60|0.33105187063315|0.1809|-1|1|0.18094|2.21|-0.38423|5|-0.38422568811273|5|38.18|-0.02928|0.11054|0.066040662213862|0.059978159702735|79.330062053342|75.782395681488|1.0231481658088|0.455|0.318|0.45202|22|8|0.00046384872080089|0.15419239154616|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2025-04-06 09:33:25|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
2025-04-06 09:33:26|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.254406039706|120|0.99990158335898||0|0|11.81188|10.81|0.70495|37|-0.27365157096872|18|27.68|0.02518|0.16997|0.12142292354777|0.17600095545014|124.3841456418|144.30825874674|150.13889869422|0.68|0.4|0.23844|25|9|0.0039847965474723|0.093505709001233|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2025-04-06 09:33:27|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|-21.12849031247|1|0.96782997700001||1|0|0|17.95|0.6333|95|0.63330310616678|95|68|0.39095|0.41895|0.36188134736309|0.5641692606506|233.76063053619|244.1848832|132.86454817792|0.75|0.5|0.30019|4|3|0.0067084558823529|0.11768716911765|20.979999542236|2025-03-09|-0.68455|2020-04-05|0.62725|2020-06-07
2025-04-06 09:33:29|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|31.988388199961|26|3.2135086127522|-0.0271|1|2|-0.05228|33.08|-0.19479|97|-0.19478574243993|97|42.27|-0.20339|-0.10312|-0.17803387755554|-0.10260639310893|28.368326240348|63.925624729392|119.37929600868|0.545|0.364|0.18461|11|2|0.0014979591836735|0.070083448979592|62.057037353516|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2025-04-06 09:33:30|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-2.1977840755484|33|0.3000947069493||0|0|0.58644|1.555|||-0.19478574243993|97|91|0.23008|0.46816|0|0|100|100|0.37290166607864|0|0|0.39668|2|0|-0.019058224299065|0.16191710280374|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.33486|2023-11-05
2025-04-06 09:33:30|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-8.8394055121975|16|0.91980186283047||0|0|0.29058|6.25|0.00607|23|0.0060736531935723|23|24.07|-0.0739|-0.01036|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|62.5|0.5|0.357|0.19907|14|5|-3.2784090909092E-5|0.067058323863636|14.909999847412|2024-03-31|-0.13382|2025-03-02|0.29683|2022-03-20
2025-04-06 09:33:31|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
2025-04-06 09:33:32|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
2025-04-06 09:33:34|WEEKLY|03046|17355|/equities/team|R2000VALUE|-20.917004355302|21|2.8151596840899|-0.3389|-1|1|-0.33894|19.12|0.77171|77|0.7717120334406|77|33.84|0.01934|0.10438|0.022160397918079|0.11866516961485|6.1600637615756|242.5858437934|14.430189312629|0.647|0.397|0.31893|68|31|0.0027881861266695|0.10550598448944|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2025-04-06 09:33:35|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.0907740175371|26|0.84875639067759|-0.0299|1|2|-0.09701|7.26|-0.2783|17|0.1492590968009|13|36.86|-0.02968|0.0831|0.027115569575199|0.12327086151922|7.9849484122135|85.42032298562|6.7673380979595|0.524|0.317|0.28856|63|24|0.0017018619514274|0.09558774179804|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2025-04-06 09:33:36|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|6.0907740175371|26|0.84875639067759|-0.0299|1|2|-0.09701|7.26|-0.2783|17|0.1492590968009|13|0.59|-0.00047|0.00132|0.051747270181677|0.38886707103854|7.9849484122135|85.42032298562|6.7673380979595|0.008|0.005|0.00458|63|24|0|0|-10000||0|1986-08-03|0|2016-11-13
2025-04-06 09:33:36|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|-24.131365281556|21|2.8090550045882|0.3158|-1|1|0.31579|16.51|1.04877|92|1.0487652508411|92|30.62|0.06118|0.16263|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|297.47747137817|0.539|0.382|0.29729|76|28|0.0037033873029399|0.098484299105241|260.2799987793|2011-12-04|-0.41574|2024-11-17|0.84774|2008-11-02
2025-04-06 09:33:37|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-0.46498442918303|56|0.059994810919768||0|0|0.65272|0.2806|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|1.6505883020513|0.833|0.5|0.63207|6|3|-0.0040607264957265|0.18223072649573|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2025-04-06 09:33:39|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
2025-04-06 09:33:40|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|-27.889065357574|1|2.4813552209167||1|0|0|20.15|-0.09136|67|-0.091359967434867|67|39.22|-0.02492|0.054|-0.014162477025199|0.047762700621594|34.774493227315|94.602056135827|84.168751750295|0.5|0.361|0.23882|36|11|0.0020876558073654|0.086145233711048|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2025-04-06 09:33:41|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|-251.75614982821|2|15.910382767445|0.116|-1|1|0.11604|196.15|0.56944|115|0.56944449465859|115|47.88|0.10282|0.16346|0.063741062331137|0.18267037623576|124.83924011293|409.28068793622|2028.4383903713|0.625|0.375|0.19243|32|17|0.0029558904109589|0.064496875407697|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2025-04-06 09:33:41|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|321.32721731574|102|12.891835720806||0|0|0.46142|332.4|-0.13697|6|0.059978499960519|18|29.8|-0.06605|-0.00467|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|505.62823957692|0.64|0.4|0.14974|25|12|0.0026223877068558|0.049171442080378|359|2025-03-23|-0.22223|2020-03-15|0.20061|2011-10-02
2025-04-06 09:33:42|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|-55.019316994066|1|3.8131056901199||0|0|0|41.505|-0.03162|16|-0.028541775231461|25|29.89|-0.03019|0.02844|-0.02194301410841|-0.0043815073769327|77.505360153708|94.270289550843|173.29853756139|0.357|0.25|0.1674|28|8|0.0014150776583035|0.055132855436081|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2025-04-06 09:33:44|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|19.277466343869|3|1.7999088685731|-0.1653|1|1|-0.16528|20.1|-0.10904|21|-0.10904020794585|21|43.95|0.08051|0.12515|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|53.259140136547|0.474|0.368|0.18713|19|8|6.3799283154121E-5|0.055301589008363|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2025-04-06 09:33:45|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-135.53251798774|36|5.9794645600935|0.0827|-1|1|0.08267|120.4|0.3352|109|0.3351983308779|109|37.85|0.01959|0.05445|0.04840881787974|0.11839420535684|199.94390571567|336.37161365475|1326.6632528559|0.641|0.359|0.13725|39|21|0.0023115354070152|0.049832640635341|147.80000305176|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2025-04-06 09:33:46|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-89.774407071915|1|6.1739682101695||1|0|0|68|-0.18033|7|-0.18032785980675|7|29.89|-0.04454|0.01063|-0.050227597347971|-0.077437024927022|38.435735559406|41.667760910204|309.37216294902|0.571|0.357|0.18818|28|12|0.0021859737156511|0.060520310633214|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2025-04-06 09:33:47|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|54.720930171746|5|4.0082903608603||0|0|-0.16682|55.64|0.10411|46|-0.065407950946888|12|33.83|-0.00591|0.04349|0.053206987902636|0.097160217830462|138.83639087281|149.69793668923|303.49642084727|0.348|0.217|0.14734|23|5|0.0020059462915601|0.051092659846547|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2025-04-06 09:33:48|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|59.944006200624|18|4.5255050770098|-0.0595|1|2|-0.07401|60.56|-0.00492|35|0.11901180371352|56|43.16|0.1028|0.17652|0.080606664024767|0.13383528605212|136.16235235371|133.82769210324|478.77303003942|0.316|0.158|0.22556|19|6|0.0032520788530466|0.073311326164875|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2025-04-06 09:33:50|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|55.547704348513|126|1.0124315786531|0.5775|1|1|0.57754|59|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|225.19083313714|0.429|0.286|0.2444|7|4|0.0025967272727273|0.064329090909091|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2025-04-06 09:33:51|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-61.35372388165|46|4.0952925636603||0|0|0.25693|49.065|-0.02004|14|-0.020035597048835|14|33.21|0.00273|0.06762|0.032931693899389|0.064077432855191|105.59226563938|132.39094441917|203.29396379286|0.667|0.458|0.198|24|12|0.0019103562945368|0.063767565320665|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2025-04-06 09:33:51|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-61.35372388165|46|4.0952925636603||0|0|0.25693|49.065|-0.02004|14|-0.020035597048835|14|1.38|0.00011|0.00282|0.049372854421872|0.13990705863579|105.59226563938|132.39094441917|203.29396379286|0.028|0.019|0.00825|24|12|0|0|-10000||0|2020-03-15|0|2020-04-12
2025-04-06 09:33:52|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-61.35372388165|46|4.0952925636603||0|0|0.25693|49.065|-0.02004|14|-0.020035597048835|14|0.06|0|0.00012|1.7633162293526|7.3635294018836|105.59226563938|132.39094441917|203.29396379286|0.001|0.001|0.00034|24|12|0|0|-10000||0|2020-03-15|0|2020-04-12
2025-04-06 09:33:52|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|244.8780666903|71|9.8784212611971|0.4759|1|1|0.47589|260.2|0.04957|112|0.049570388953887|112|40.37|-0.08008|-0.02654|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|650.66266888191|0.684|0.474|0.17656|19|12|0.0028009677419355|0.049709151732378|284.89999389648|2025-04-06|-0.19973|2020-03-15|0.16428|2020-03-29
2025-04-06 09:33:54|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-44.782386921017|1|2.5274626884755||1|0|0|34.98|-0.09236|4|-0.092355921365323|4|42.05|0.06251|0.12049|0.13353583357509|0.22135228914852|288.2532210823|379.97618498894|400.22883819551|0.65|0.45|0.17024|20|8|0.0023435196195006|0.051753293697979|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2025-04-06 09:33:55|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|30.724514653689|75|1.4949911434266|0.5241|1|1|0.52408|32.6|-0.0395|13|0.002688839440802|56|38|0.04466|0.09778|0.14093196482738|0.17519260996809|424.00236558986|270.19670465775|195.24463970166|0.541|0.324|0.13566|37|14|0.0013097297297297|0.056842168918919|104.90000152588|2000-03-12|-0.23011|2008-10-12|0.26722|2008-10-19
2025-04-06 09:33:56|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|12.4960891166|5|0.59130378038802|0.131|1|2|0.0889|14.025|-0.08144|17|-0.023377663453297|48|30.96|-0.063|-0.00261|-0.050713836232801|-0.022779734709901|38.22670963437|73.189664315981|68.716314176301|0.593|0.37|0.1583|27|13|0.00026671428571429|0.053344761904762|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2025-04-06 09:33:57|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|41.1260653206|48|2.5303906008557|0.1015|1|1|0.10149|44.5|-0.21429|38|-0.21428571428571|38|36.92|-0.02103|0.04113|0.073663423631257|0.097716157126315|276.87576839686|248.61963471559|219.96924686691|0.564|0.359|0.16304|39|15|0.0014063954270343|0.057651170141224|93.819999694824|2018-02-04|-0.24805|2002-08-04|0.33618|2002-12-01
2025-04-06 09:33:58|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|35.102128450001|46|1.6869754131043|0.3156|1|1|0.31559|38.06|-0.13229|32|-0.11393657769534|9|37.19|0.02097|0.05883|0.081037237574246|0.14964622949223|187.28222703384|228.37919217356|335.33039730491|0.762|0.429|0.16872|21|13|0.0021563559322034|0.051691464891041|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2025-04-06 09:34:00|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|140.79311712062|126|13.297609094597|1.9112|1|1|1.91122|151.5|-0.03954|23|-0.039540436544603|23|27.88|0.00025|0.0643|0.0051800301112255|0.049392203532692|61.314857384781|179.7658073015|465.15628866926|0.612|0.429|0.1727|49|14|0.0022910999329309|0.065383621730382|182.19999694824|2025-03-30|-0.34455|2008-11-23|0.27116|2009-05-10
2025-04-06 09:34:01|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-12.19344238189|4|1.4721474771603||0|0|0.07512|7.436|0.001|26|0.00099606253121176|26|32|0.10865|0.16168|0.10157326074446|0.21989284636588|91.986233225624|240.91102620723|72.546340198052|0.75|0.5|0.38387|12|7|0.0033707235142119|0.12293607235142|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2025-04-06 09:34:02|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-84.476216949635|4|3.8254056498784|0.0489|-1|1|0.04893|71.92|0.01558|61|0.015578883647224|61|34.75|-0.0055|0.02719|0.061224925429594|0.16582467428278|181.78995107313|268.72869654455|375.16952468813|0.667|0.333|0.13624|24|14|0.0020275029868578|0.044456833930705|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2025-04-06 09:34:03|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-37.842420656371|1|3.2236401501257||1|0|0|26.17|-0.29088|8|-0.29088196878698|8|36.31|0.0791|0.17553|0.16440830444717|0.25384734318903|156.78187254263|319.44316642391|41.052911352319|0.583|0.444|0.28371|36|15|0.0016840091813313|0.091611063504208|83.450996398926|2000-07-02|-0.49181|2008-12-07|0.48459|2009-04-12
2025-04-06 09:34:04|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|401.50238357066|154|16.835790423117|0.3674|1|1|0.36739|412.2|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|325.65417135482|0.2|0.2|0.16301|5|2|0.0035753385416667|0.047153177083333|450.79998779297|2024-10-20|-0.15227|2020-03-01|0.11902|2020-11-08
2025-04-06 09:34:05|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-144.58281134535|21|7.222603476609||0|0|0.17772|117.75|-0.14354|26|-0.14354067247638|26|33.79|0.00183|0.04553|0.059500835234828|0.12236365500668|176.82696328811|271.06159955102|354.88245604878|0.667|0.458|0.16277|24|11|0.0020788567990373|0.048936185318893|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2025-04-06 09:34:06|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|-342.26612792524|1|22.535746667179||1|0|0|286.5|0.39616|63|0.39615779637022|63|39.77|0.02454|0.08712|0.066590350718748|0.18651042431112|157.36058709772|292.8252555827|1326.388865464|0.577|0.308|0.18772|26|11|0.0036465570599613|0.066256044487427|356|2025-03-09|-0.29738|2008-10-12|0.24319|2020-04-12
2025-04-06 09:34:07|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|511.26131213798|135|25.111602696495|1.1853|1|1|1.1853|559|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|561.52685370523|0.565|0.348|0.14218|23|8|0.0026300599520384|0.044475923261391|595.09997558594|2025-04-06|-0.27199|2020-03-15|0.18426|2020-06-07
2025-04-06 09:34:09|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-40.700487641302|176|2.3351629667173||0|0|0.56247|32.71|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|71.179875757114|0.5|0.313|0.21837|16|7|0.00099105769230769|0.072224723557692|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2025-04-06 09:34:10|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-31.106542809714|11|3.1955141173168||0|0|0.37067|20.17|-0.2993|11|-0.2993004359213|11|32.39|0.01313|0.0688|0.053730911089487|0.14376628542579|48.913196318503|190.02644326592|752.61192439818|0.609|0.37|0.21663|46|24|0.0025035|0.069680246666667|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2025-04-06 09:34:12|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-41.564983522048|8|1.7153276321459||0|0|0.07026|35.33|-0.05336|58|-0.053355851772111|58|38.69|0.11581|0.16603|0.025327400299536|0.056064626782891|121.108097671|202.75159618997|503.52742607087|0.694|0.417|0.18478|36|17|0.0025774571428571|0.071044064285714|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2025-04-06 09:34:13|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|28.530578857105|2|1.6173069459064|-0.0239|1|1|-0.02385|32.33|-0.12181|8|-0.12180936095609|8|33.16|-0.02843|0.03298|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|59.42031942384|0.52|0.4|0.18493|25|9|0.00031149397590361|0.060876939759036|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2025-04-06 09:34:14|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-280.94126267852|4|13.98752956433|0.047|-1|1|0.04699|231.2|1.4821|124|1.4820954717193|124|29.57|0.00093|0.04676|0.050635366517296|0.13024257704838|144.05650218726|279.80596865029|796.55469418383|0.75|0.464|0.14427|28|17|0.0030498676293622|0.045650565583634|283.5|2025-02-23|-0.26749|2020-11-01|0.13794|2019-04-28
2025-04-06 09:34:14|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-280.94126267852|4|13.98752956433|0.047|-1|1|0.04699|231.2|1.4821|124|1.4820954717193|124|1.06|3.0E-5|0.00167|0.067513822023061|0.28069520915598|144.05650218726|279.80596865029|796.55469418383|0.027|0.017|0.00515|28|17|0|0|-10000||0|2020-11-01|0|2019-04-28
2025-04-06 09:34:15|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|-280.94126267852|4|13.98752956433|0.047|-1|1|0.04699|231.2|1.4821|124|1.4820954717193|124|0.04|0|6.0E-5|2.50051192678|16.511482891529|144.05650218726|279.80596865029|796.55469418383|0.001|0.001|0.00018|28|17|0|0|-10000||0|2020-11-01|0|2019-04-28
2025-04-06 09:34:16|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|44.142334789034|63|7.0705576384477|2.6079|1|1|2.60787|49.5|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|220.78501262959|0.4|0.2|0.28816|5|2|0.0063623404255319|0.093467829787234|64.559997558594|2025-02-23|-0.36332|2023-06-25|0.40059|2024-04-07
2025-04-06 09:34:17|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-56.00431339773|1|2.9414376975181||0|0|0|44.57|-0.17082|28|-0.087897851952759|26|26.29|-0.12515|-0.07392|-0.14134650370851|-0.092857052750463|33.71475562326|74.59373926214|147.58277671807|0.5|0.214|0.1604|14|6|0.0017381793478261|0.053464972826087|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2025-04-06 09:34:18|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-56.00431339773|1|2.9414376975181||0|0|0|44.57|-0.17082|28|-0.087897851952759|26|1.88|-0.00894|-0.00528|-0.28269300741702|-0.43391146145076|33.71475562326|74.59373926214|147.58277671807|0.036|0.015|0.01146|14|6|0|0|-10000||0|2020-03-15|0|2024-09-29
2025-04-06 09:34:18|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-56.00431339773|1|2.9414376975181||0|0|0|44.57|-0.17082|28|-0.087897851952759|26|0.13|-0.00064|-0.00038|-7.8525835393617|-28.927430763384|33.71475562326|74.59373926214|147.58277671807|0.003|0.001|0.00082|14|6|0|0|-10000||0|2020-03-15|0|2024-09-29
2025-04-06 09:34:18|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-29.998361249479|13|1.7590082108118||0|0|0.03986|26.5|0.22829|69|0.22828501486333|69|33.33|0.0056|0.03128|0.0020660400766298|0.091274598244526|89.698914771938|156.52102129616|168.78981096778|0.611|0.333|0.13971|18|9|0.0015490196078431|0.053190245098039|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2025-04-06 09:34:20|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|-29.998361249479|13|1.7590082108118||0|0|0.03986|26.5|0.22829|69|0.22828501486333|69|1.85|0.00031|0.00174|0.0033814076540586|0.2740978926262|89.698914771938|156.52102129616|168.78981096778|0.034|0.019|0.00776|18|9|0|0|-10000||0|2020-03-15|0|2023-11-05
2025-04-06 09:34:21|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.8537751646052|27|0.1274698876859|0.1247|-1|1|0.12469|1.432|-0.23551|22|-0.23551403878713|22|50.19|0.02019|0.18942|0.095869224474472|0.21749649971925|156.25744309515|340.09769411756|340.95240136123|0.75|0.5|0.21398|16|9|0.0028627623642943|0.074635283474065|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2025-04-06 09:34:22|WEEKLY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|-1.8537751646052|27|0.1274698876859|0.1247|-1|1|0.12469|1.432|-0.23551|22|-0.23551403878713|22|3.14|0.00126|0.01184|0.12782563263263|0.4349929994385|156.25744309515|340.09769411756|340.95240136123|0.047|0.031|0.01337|16|9|0|0|-10000||0|2023-05-21|0|2022-09-11
2025-04-06 09:34:22|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|6.0366729711579|17|0.24434832592075|0.7496|1|2|0.03236|6.7|-0.31296|14|-0.31296294320376|14|36.4|-0.08064|0.08386|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|26.482213483432|0.4|0.4|0.30828|5|2|-0.0027230808080808|0.11404242424242|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.73762|2024-12-15
2025-04-06 09:34:23|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|6.0366729711579|17|0.24434832592075|0.7496|1|2|0.03236|6.7|-0.31296|14|-0.31296294320376|14|7.28|-0.01613|0.01677|-0.75299233392464|-0.75299233392464|48.81900128|48.81900128|26.482213483432|0.08|0.08|0.06166|5|2|0|0|-10000||0|2023-01-15|0|2024-12-15
2025-04-06 09:34:24|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|2.1262518173396|16|0.16412442904893|0.1584|1|1|0.15842|2.34|-0.17747|8|-0.17747439217707|8|43.68|0.05686|0.14089|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|237.56343961275|0.421|0.368|0.25879|19|7|0.002752899408284|0.085951325443787|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2025-04-06 09:34:25|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
2025-04-06 09:34:26|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.34733960320756|4|0.042931693527653|0.1181|-1|1|0.11813|0.2165|-0.10127|22|-0.10126807588268|22|50.3|0.1278|0.19723|0.070823856577409|0.070823856577409|118.58566444273|118.58566444273|1.2517371572119|0.3|0.3|0.23295|10|2|-0.0052907114624506|0.10926136363636|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.45509|2024-10-13
2025-04-06 09:34:27|WEEKLY|03099|1081899|/equities/akasol|DAXCLASSIC|-0.34733960320756|4|0.042931693527653|0.1181|-1|1|0.11813|0.2165|-0.10127|22|-0.10126807588268|22|5.03|0.01278|0.01972|0.2360795219247|0.2360795219247|118.58566444273|118.58566444273|1.2517371572119|0.03|0.03|0.0233|10|2|0|0|-10000||0|2022-05-01|0|2024-10-13
2025-04-06 09:34:28|WEEKLY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-0.34733960320756|4|0.042931693527653|0.1181|-1|1|0.11813|0.2165|-0.10127|22|-0.10126807588268|22|0.5|0.00128|0.00197|7.8693173974898|7.8693173974898|118.58566444273|118.58566444273|1.2517371572119|0.003|0.003|0.00233|10|2|0|0|-10000||0|2022-05-01|0|2024-10-13
2025-04-06 09:34:29|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1913109719604|14|0.24043698111672||0|0|-0.03383|5.5|0.49325|57|0.49324573874806|57|46.3|0.05397|0.1249|0.031709019007713|0.082574675678303|102.20322077561|150.11293046495|32.953863535095|0.6|0.35|0.18935|20|9|0.00061848775292865|0.06357560170394|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2025-04-06 09:34:30|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|-6.1913109719604|14|0.24043698111672||0|0|-0.03383|5.5|0.49325|57|0.49324573874806|57|2.32|0.0027|0.00625|0.052848365012855|0.23592764479515|102.20322077561|150.11293046495|32.953863535095|0.03|0.018|0.00947|20|9|0|0|-10000||0|2019-02-03|0|2024-09-22
2025-04-06 09:34:30|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1913109719604|14|0.24043698111672||0|0|-0.03383|5.5|0.49325|57|0.49324573874806|57|0.12|0.00014|0.00031|1.7616121670952|13.107091377508|102.20322077561|150.11293046495|32.953863535095|0.002|0.001|0.00047|20|9|0|0|-10000||0|2019-02-03|0|2024-09-22
2025-04-06 09:34:30|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-3.0446122047056|5|0.23893674471876||0|0|0.005|2.388|0.02709|26|0.027090036626076|26|40.25|0.07214|0.11244|0.10282407795172|0.11357490526952|192.44452503597|175.89451916011|57.961166936296|0.667|0.5|0.20384|12|5|0.00039926078028747|0.070919589322382|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2025-04-06 09:34:31|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|5.3382744153441|5|0.93351773738559|-0.0747|1|1|-0.07471|8.05|-0.45|1|-0.047732193242677|17|25.76|-0.14633|-0.02809|-0.12117944823408|-0.06562599855845|6.6344193969011|44.315219751032|164.62168528688|0.552|0.379|0.28773|29|10|0.003054154460719|0.093314727030626|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2025-04-06 09:34:33|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-12.479579896369|41|0.75960422136661||0|0|0.17063|11.86|-0.07861|32|-0.078608262309588|32|37.9|-0.06151|-0.00845|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|23.392503901788|0.6|0.4|0.28598|10|4|-0.00079684964200478|0.097564940334129|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2025-04-06 09:34:34|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.775202345908|52|7.0859461066561||0|0|0.0334|77.35|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|353.1963462167|0.565|0.391|0.21874|23|8|0.0025674820143885|0.069006426858513|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2025-04-06 09:34:35|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-25.174325327157|1|2.1897749437488||1|0|0|16.95|2.1294|47|2.1293979658793|47|54.25|0.49737|0.73904|0.92869810784682|0.92869810784682|227.82032|227.82032|32.976654201859|0.5|0.5|0.36387|4|1|-0.0012285253456221|0.12514709677419|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2025-04-06 09:34:36|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
2025-04-06 09:34:36|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|9.2543924597942|91|0.59853591031356|1.1359|1|1|1.13592|11|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|145.88859490255|0.308|0.231|0.18615|13|5|0.0017586477462437|0.072394924874791|11.300000190735|2025-04-06|-0.25993|2020-02-09|0.28125|2020-07-12
2025-04-06 09:34:38|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
2025-04-06 09:34:39|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-26.711752486472|131|2.8220799750541|0.6245|-1|1|0.62451|19.15|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|59.159716559852|0.4|0.4|0.19988|10|5|0.00052264627659575|0.06682420212766|74.599998474121|2022-06-12|-0.30195|2024-07-21|0.34969|2022-10-30
2025-04-06 09:34:40|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.711752486472|131|2.8220799750541|0.6245|-1|1|0.62451|19.15|0.58385|103|0.58385089414962|103|6.22|-0.00321|0.00158|0.23104629678123|0.23104629678123|124.74416164787|124.74416164787|59.159716559852|0.04|0.04|0.01999|10|5|0|0|-10000||0|2024-07-21|0|2022-10-30
2025-04-06 09:34:40|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|20.853823221752|5|2.1548530945095|-0.059|1|1|-0.05897|23.3|-0.04663|19|-0.046632114576762|19|34.82|0.03236|0.09122|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|74.679072026222|0.455|0.364|0.26602|11|5|0.00047372093023256|0.076122325581395|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2025-04-06 09:34:41|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|19.765459153705|9|2.1979806066781|0.0045|1|1|0.00446|22.5|0.12442|61|0.12441920442904|61|55.8|0.20142|0.2851|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|138.03681627692|0.467|0.267|0.22325|15|5|0.0016237278106509|0.073305301775148|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2025-04-06 09:34:43|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|2.3859739790859|43|0.24901143796376|-0.1495|1|1|-0.14953|2.73|0.3449|59|-0.29999998637608|22|47.33|0.27276|0.40977|0.86304432138308|1.0542986218103|648.31831809297|266.708472807|13.428431034523|0.333|0.2|0.28731|15|6|-0.00028071808510638|0.087888470744681|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2025-04-06 09:34:44|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|1.1997680390642|4|0.18007732349084|0.2944|1|2|0.21864|1.7|||-0.29999998637608|22|194|0.90882|0.91416|0|0|100|100|11.111111284255|0|0|0.37961|1|0|-0.0080055329949238|0.12494502538071|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2025-04-06 09:34:45|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|56.966116025839|65|4.9316484441416||0|0|0.60169|60.8|-0.00122|16|-0.001215599262696|16|24.71|-0.09241|-0.02402|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|183.2097804118|0.548|0.419|0.21044|31|12|0.0021978554216867|0.069722445783132|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2025-04-06 09:34:46|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|40.921023093726|1|0.55965909591463||-1|0|0|42.6|-0.03902|43|0.88073401077459|217|44.42|-0.01593|0.12367|0.066915538890783|0.10000819489776|66.960166290098|76.729738170049|109.23076531826|0.526|0.421|0.17717|19|7|0.0015564573459716|0.050359609004739|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2025-04-06 09:34:47|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|26.817879531294|9|1.1107066957455|0.0275|1|1|0.02749|29.9|0.23622|165|0.69333326551649|70|49.18|0.11578|0.16382|0.17978020832598|0.22013889319955|471.02156581647|301.83133204408|81.709618889909|0.706|0.412|0.21565|17|11|0.0012344312796209|0.05731808056872|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2025-04-06 09:34:49|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|26.817879531294|9|1.1107066957455|0.0275|1|1|0.02749|29.9|0.23622|165|0.69333326551649|70|2.89|0.00681|0.00964|0.25464618743057|0.53431770194066|471.02156581647|301.83133204408|81.709618889909|0.042|0.024|0.01269|17|11|0|0|-10000||0|2010-05-09|0|2011-06-26
2025-04-06 09:34:49|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.4295878494352|43|0.14069593232769|0.1499|-1|1|0.14986|2.95|-0.11294|5|-0.1129399521887|5|39.39|0.01107|0.05688|0.026703941707145|0.10331040066334|102.290963706|168.74125547635|161.20218461766|0.611|0.389|0.19635|18|8|0.0019088548601864|0.062424194407457|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2025-04-06 09:34:50|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.427141572114|6|0.37404716845226|0.1494|-1|1|0.14943|2.22|0.48462|77|-0.24418608680682|8|39.33|0.0988|0.15134|0.090763202353343|0.076629474551208|151.62484420905|112.0444997315|22.56097555066|0.75|0.417|0.2895|12|8|-0.0010131865828092|0.093266205450734|27.75|2018-02-04|-0.25889|2020-03-15|0.46259|2024-09-29
2025-04-06 09:34:51|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|16.127588238977|1|0.82413738083075||-1|0|0|17.4|-0.06973|1|-0.013586882794428|33|31.18|0.04225|0.13252|0.11365111087389|0.15032731637902|168.64347740664|181.28444151337|113.42894032237|0.545|0.455|0.08691|11|0|0.0010781632653061|0.034998571428571|20|2025-03-02|-0.12651|2025-02-09|0.2|2025-03-02
2025-04-06 09:34:51|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|16.127588238977|1|0.82413738083075||-1|0|0|17.4|-0.06973|1|-0.013586882794428|33|2.83|0.00384|0.01205|0.20853414839245|0.33038970632752|168.64347740664|181.28444151337|113.42894032237|0.05|0.041|0.0079|11|0|0|0|-10000||0|2025-02-09|0|2025-03-02
2025-04-06 09:34:53|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
2025-04-06 09:34:54|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.122599555513|91|4.4510921532262|0.0041|1|1|0.0041|97.9|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|429.38598597296|0.652|0.391|0.16676|23|11|0.0023830108827086|0.054074159613059|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2025-04-06 09:34:55|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|19.33620444307|30|1.7273748915422|0.3062|1|1|0.30624|20.41|0.03187|21|0.031865837179287|21|30.19|-0.07115|0.01239|-0.067714114031398|-0.07498450919681|21.514953664058|37.383423875975|95.785617170219|0.519|0.333|0.27716|27|11|0.0020948578199052|0.088328921800948|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2025-04-06 09:34:56|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.49324932095585|15|0.044249775996398||0|0|0.00278|0.359|-0.25522|30|-0.25521818671126|30|30.64|-0.01641|0.08193|0.023993828718793|0.025455022327932|0.3223691322543|45.06679948157|2.294886571188|0.643|0.429|0.30509|14|7|-0.0041369977426637|0.12509293453725|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2025-04-06 09:34:57|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
2025-04-06 09:34:58|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-4.9929511111802|5|1.0791849022231|-0.9817|-1|2|-3.5098|2.3|-0.81281|2|-0.81281352422026|2|2.02|-0.00857|-0.00093|-0.36619310081843|-0.71759638875762|8.7893327352898|8.7746995908452|2.8255527140071|0.049|0.035|0.03322|12|5|0|0|-10000||0|2024-03-03|0|2024-02-18
2025-04-06 09:34:59|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-2.7283774090929|36|0.21541126597542||0|0|-0.00909|2.22|-0.35248|17|1.1087172232766|66|44.72|0.16676|0.25705|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|15.857143061502|0.611|0.389|0.30683|18|8|-0.00023433333333333|0.092338416666667|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2025-04-06 09:35:00|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.65843654251153|28|0.089382845694829|-0.3692|1|1|-0.36916|0.675|-0.22989|11|-0.14705880290497|9|42.59|0.37373|0.53706|0.6312285612629|1.1373372912841|1085.7252206405|690.30580410113|35.904256044307|0.824|0.412|0.24369|17|13|0.0011216777629827|0.089781531291611|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2025-04-06 09:35:01|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|0.65843654251153|28|0.089382845694829|-0.3692|1|1|-0.36916|0.675|-0.22989|11|-0.14705880290497|9|2.51|0.02198|0.03159|0.76605407920254|2.7605274060293|1085.7252206405|690.30580410113|35.904256044307|0.048|0.024|0.01433|17|13|0|0|-10000||0|2012-07-29|0|2012-07-15
2025-04-06 09:35:01|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.842118257283|72|1.6333049915193||0|0|0.20108|22.25|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|207.16946437778|0.75|0.5|0.175|20|10|0.0016179572446556|0.056807244655582|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2025-04-06 09:35:04|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.196075178738|32|0.91727652031788|0.234|-1|1|0.23399|17.58|-0.11605|15|-0.12339397935187|3|44.67|-0.01016|0.04866|0.047900188492668|0.036802706796121|136.25046868946|117.90181918014|88.421687710946|0.5|0.333|0.16688|18|7|0.00066243113772455|0.050706670658683|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2025-04-06 09:35:05|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
2025-04-06 09:35:05|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|19.518712952054|14|1.6184095021171|0.0966|1|2|-0.12667|19.65|-0.07609|10|-0.076086937367127|10|2.51|-0.02475|-0.01404|-0.075987470482457|0.22661877564645|74.107296079297|121.48987964673|288.50718298875|0.062|0.037|0.02141|9|3|0|0|-10000||0|2022-01-30|0|2021-10-31
2025-04-06 09:35:06|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.8180224772095|47|0.48085043553219|-0.0499|1|2|-0.12873|4.988|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|42.559725276706|0.529|0.412|0.21159|17|8|-0.00023429980276134|0.070239132149901|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2025-04-06 09:35:07|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-24.361876919364|5|1.3870632512854|0.0262|-1|1|0.02619|20.45|0.01915|28|0.019148550684596|28|35.29|-0.0384|0.01402|0.06643691267818|0.05529682235056|170.31583596477|158.50737604556|70.665888058359|0.5|0.393|0.19889|28|11|0.0013414818548387|0.06834033266129|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2025-04-06 09:35:09|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.6088626730788|8|0.66634117518817|0.2132|1|2|0.19547|5.81|0.01383|33|0.013828896436176|33|36.26|0.01401|0.1188|0.0020235044540196|0.019998437149263|76.460372007027|90.961995725394|333.90804085837|0.478|0.391|0.26368|23|8|0.0031568014268728|0.08387903686088|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.30769|2025-03-23
2025-04-06 09:35:09|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
2025-04-06 09:35:11|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.3015845293454|17|0.25052819234304|-0.056|-1|1|-0.056|6.6|-0.06321|8|-0.063206829649877|8|8.22|0.02045|0.0339|0.2088392732714|0.2088392732714|119.81759494251|119.81759494251|54.68102793294|0.083|0.083|0.0353|6|3|0|0|-10000||0|2021-01-10|0|2020-06-28
2025-04-06 09:35:11|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|44.809575705698|113|0.49212751717239||0|0|0.08255|45.9|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|627.04918646827|0.667|0.429|0.17126|21|10|0.0028017233009709|0.043556480582524|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2025-04-06 09:35:12|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-25.460346941234|1|1.9459687957224||1|0|0|19.17|-0.17937|17|-0.17936645653172|17|37.55|0.01542|0.14571|0.069998544615085|0.081718916681001|135.93774200905|137.38548802541|319.50000127157|0.5|0.409|0.22532|22|7|0.0028562711864407|0.075993208232446|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2025-04-06 09:35:14|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-56.457063568853|1|3.4440211896178||0|0|0|41.5|0.10792|25|0.10792200526473|25|26.21|-0.01873|0.04927|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|125.45343924691|0.5|0.286|0.19024|14|5|0.0017688010899183|0.060495013623978|54.700000762939|2025-03-30|-0.25369|2020-03-22|0.25655|2020-04-12
2025-04-06 09:35:15|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-7.9443665633826|52|0.4625295502552||0|0|0.40893|6.62|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|30.805025388861|0.5|0.25|0.18954|8|3|-0.001762546201232|0.064734106776181|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2025-04-06 09:35:16|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-7.9443665633826|52|0.4625295502552||0|0|0.40893|6.62|-0.18367|18|0.043103276284628|40|6.81|0.00872|0.01484|0.12042991977854|-0.18004727644798|111.79751716456|90.4232097|30.805025388861|0.063|0.031|0.02369|8|3|0|0|-10000||0|2016-02-14|0|2020-09-20
2025-04-06 09:35:16|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.9287689162165|42|0.34907425329074|0.1051|-1|1|0.10511|4.725|-0.14948|11|-0.14947606039029|11|30.27|-0.00778|0.06011|-0.049313037640336|-0.071164062999564|37.122791755402|41.625588274429|37.92134743312|0.577|0.385|0.23492|26|14|0.00058289855072463|0.084448128019324|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2025-04-06 09:35:17|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|1.7954393378221|3|0.26903137933639||0|0|-0.30714|1.94|-0.27273|31|0.60139313555181|11|29.53|0.13126|0.22935|0.045966193578213|0.18957267719977|105.0932954291|152.53078949626|7.7911650077968|0.471|0.176|0.25348|17|6|-0.0016502777777778|0.091283333333333|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.48936|2025-03-23
2025-04-06 09:35:19|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|17.078470619045|47|0.22550983179863|0.245|1|2|0.04314|17.53|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|922.63162666411|0.533|0.4|0.20251|15|5|0.0035064590964591|0.059050769230769|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2025-04-06 09:35:20|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.39607856452709|3|0.071123565823573|-0.3788|-1|1|-0.37879|0.364|-0.45803|35|-0.4580267106214|35|25.14|-0.40046|-0.2401|-0.41494415977841|-0.20353417878835|-5.3832011776546|10.709478283575|18.523437405686|0.786|0.429|0.48185|14|9|0.0031444915254237|0.11138946327684|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2025-04-06 09:35:21|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|18.070201526165|9|1.2982953819419|-0.0318|1|1|-0.03184|18.395|-0.0156|31|-0.015600332066389|31|32.37|-0.05576|-0.00936|-0.03494118818945|-0.075053501122955|74.608599040785|78.717692360592|57.038761109345|0.368|0.158|0.15368|19|5|-0.00028295345104334|0.051130385232745|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2025-04-06 09:35:21|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-5.7257353348297|29|0.35472061284667||0|0|-0.21719|5.24|0.15303|43|0.15302528220846|43|35.86|-0.03833|0.06477|0.13896172568788|0.014430570795272|303.5565020937|100.1027784549|28.990315628988|0.714|0.429|0.30587|14|6|0.00055422641509434|0.10023996226415|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2025-04-06 09:35:22|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|38.056866285694|5|2.1945416587138|-0.1226|1|1|-0.12256|40.45|-0.09631|17|-0.070717373502923|8|30.93|-0.01768|0.01147|-0.0086191478541606|0.010856862574586|72.014684592453|106.30893494572|87.32729065078|0.667|0.37|0.14483|27|16|0.00055955899880811|0.045063075089392|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2025-04-06 09:35:24|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|18.216625949481|99|1.4030124364082|0.963|1|1|0.963|19.63|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|2110.7525816982|0.81|0.429|0.23949|21|11|0.005364217603912|0.07809804400978|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2025-04-06 09:35:25|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.6262649015835|83|0.18482620629864||0|0|0.26623|2.26|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|376.66665010982|0.611|0.444|0.23639|18|9|0.0029736114421931|0.075451728247914|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2025-04-06 09:35:26|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|50.830390085798|18|3.3565892907596||0|0|0.00926|54.5|-0.0766|64|-0.076598775998213|64|43.16|0.00811|0.05569|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|228.89542722568|0.684|0.421|0.17404|19|10|0.0018877777777778|0.058546140979689|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2025-04-06 09:35:27|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|37.925226889348|82|4.6915910368841||0|0|2.87574|52.4|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|110.31579268606|0.333|0.333|0.35998|3|1|0.0032985714285714|0.098376857142857|59.5|2025-04-06|-0.44059|2023-02-05|0.23134|2022-11-13
2025-04-06 09:35:28|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-38.912426485496|1|2.362475876635||0|0|0|30.55|0.24409|88|0.24408531348219|88|41.7|-0.00417|0.06538|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|601.73327531517|0.45|0.35|0.16191|20|5|0.0027225539568345|0.052522829736211|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2025-04-06 09:35:30|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-52.007973732089|1|3.3109916254994||1|0|0|40.34|-0.08276|22|-0.082764880116762|22|41.25|0.00426|0.08199|0.12001107818541|0.16673065716722|274.83624957474|310.06772105079|625.42637744952|0.6|0.45|0.17687|20|8|0.0029017090909091|0.055210509090909|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2025-04-06 09:35:31|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.45334228135249|13|0.20899723702822|-0.0775|1|2|-0.32692|0.7|-1.00575|7|-0.16456458997538|11|33.33|-0.17386|-0.00116|-0.14905577306857|-0.066082862593858|-0.25675212366365|56.511629966577|17.499999701977|0.778|0.444|0.44448|9|3|0.0022535256410256|0.10931990384615|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2025-04-06 09:35:31|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|50.648062507724|67|2.6255811332419||0|0|0.37437|51.8|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|664.10253808186|0.522|0.348|0.18787|23|8|0.0031343146603099|0.060883766388558|59|2025-03-23|-0.21801|2016-10-23|0.18926|2009-04-05
2025-04-06 09:35:32|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|50.648062507724|67|2.6255811332419||0|0|0.37437|51.8|0.72954|88|0.72954116423252|88|1.46|-0.00145|0.00128|0.12875255537751|0.39922175490072|136.7208793842|194.34583102035|664.10253808186|0.023|0.015|0.00817|23|8|0|0|-10000||0|2016-10-23|0|2009-04-05
2025-04-06 09:35:33|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|13.777859222473|4|1.0794781176976|0.0241|1|2|-0.02932|14.9|-0.16786|11|-0.16785717010498|11|39.81|0.00684|0.05338|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|47.940796831101|0.619|0.333|0.16584|21|8|0.00032592371871275|0.053142407628129|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2025-04-06 09:35:35|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17789038600161|59|0.063461885702241|-0.1352|1|2|-0.23631|0.265|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|6.1363895593368|0.333|0.333|0.59354|3|1|-0.0034330666666667|0.17000593333333|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2025-04-06 09:35:35|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|5.2992644911826|4|0.64191180448332||0|0|-0.01342|7.35|0.42692|90|0.12068961831818|34|43.37|0.10526|0.18326|0.15401601146089|0.075649186056346|251.61045139254|115.0848020203|138.41807879164|0.474|0.316|0.26047|19|7|0.0023059492140266|0.086227218863362|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2025-04-06 09:35:36|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-11.450849980132|13|0.66117957741452|0.0951|-1|1|0.09513|9.845|0.18197|68|0.18196634487972|68|44.71|0.13978|0.18531|0.28938029034858|0.44488515722905|458.12625530947|356.22276379816|209.02335854125|0.643|0.357|0.14976|14|9|0.0018658150470219|0.055250736677116|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2025-04-06 09:35:37|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-17.896906664368|31|1.4956356056519||0|0|0.39724|13.08|-0.08942|9|-0.089421350250167|9|36.41|-0.04762|0.07985|0.075305376197688|0.13485310845429|74.024680846911|95.746663492871|55.65957414343|0.591|0.409|0.22277|22|10|0.0011245126353791|0.067398110709988|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2025-04-06 09:35:38|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|3.5166944901247|5|0.29409248900147||0|0|-0.0575|3.77|0.09894|72|-0.17732561725807|7|49.65|0.12236|0.19624|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|31.680673124191|0.412|0.176|0.21253|17|5|-0.00025001179245283|0.068546686320755|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2025-04-06 09:35:41|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.5390145635268|154|0.21374101222685||0|0|0.33596|5.89|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|102.63112087477|0.727|0.409|0.10543|22|12|0.0003231780167264|0.037353608124253|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2025-04-06 09:35:42|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|-18.775948406783|5|0.82531591307042||0|0|0.04476|16.22|0.43419|77|0.43419072608141|77|41.14|-0.02745|0.0722|-0.0061610973685946|0.0047642247332422|57.706552714941|73.667512268746|26.161289215088|0.682|0.455|0.19709|22|11|-0.00033071507150715|0.062693399339934|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2025-04-06 09:35:43|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|-18.775948406783|5|0.82531591307042||0|0|0.04476|16.22|0.43419|77|0.43419072608141|77|1.87|-0.00125|0.00328|-0.0090338671093762|0.010470823589543|57.706552714941|73.667512268746|26.161289215088|0.031|0.021|0.00896|22|11|0|0|-10000||0|2008-10-12|0|2023-09-17
2025-04-06 09:35:43|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-171.28003228423|1|14.145873228342||0|0|0|120.9|-0.21535|12|-0.21534890498193|12|49.1|0.42505|0.66391|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|604.70294472337|0.6|0.4|0.36748|10|3|0.0067587780040733|0.10430553971487|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2025-04-06 09:35:44|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-27.810557861588|88|1.3915007446512|0.3459|-1|1|0.34595|24.2|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|157.24496571203|0.75|0.438|0.16358|16|11|0.001016169451074|0.052578329355609|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2025-04-06 09:35:46|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-27.810557861588|88|1.3915007446512|0.3459|-1|1|0.34595|24.2|-0.17595|26|-0.17594657588877|26|2.93|0.00223|0.00407|0.015558602541755|0.15882113972251|85.174647555808|130.01230556329|157.24496571203|0.047|0.027|0.01022|16|11|0|0|-10000||0|2009-06-21|0|2010-01-03
2025-04-06 09:35:46|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|82.470873425304|73|4.4134431915791|0.1557|1|2|0.09974|86|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|304.64045835825|0.462|0.308|0.1745|13|4|0.002934889298893|0.059744243542435|94.400001525879|2025-03-23|-0.19467|2020-03-15|0.29227|2020-04-12
2025-04-06 09:35:47|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|82.470873425304|73|4.4134431915791|0.1557|1|2|0.09974|86|0.13938|65|0.13938415206607|65|2.78|0.00017|0.0076|0.10580550954241|0.40716992587257|117.89600783139|150.07060766045|304.64045835825|0.036|0.024|0.01342|13|4|0|0|-10000||0|2020-03-15|0|2020-04-12
2025-04-06 09:35:47|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|1.4360126390226|5|0.24102429883457|-0.1636|1|1|-0.16359|1.815|-0.12159|13|-0.12158554304776|13|39.6|0.14023|0.19676|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|6.8490568196999|0.6|0.4|0.34883|5|3|-0.010582079207921|0.094912128712871|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2025-04-06 09:35:48|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|1.08823654756|14|0.12790260102553|-0.1338|1|1|-0.1338|1.23|0.63402|251|-0.11387898212064|22|54.87|-0.00664|0.02479|0.039686688479068|0.0054662011449534|111.54485501767|94.314654542307|30.000001163017|0.6|0.333|0.17759|15|10|-0.00072763157894737|0.056524222488038|6.2189998626709|2016-06-05|-0.26623|2025-02-16|0.29091|2025-01-05
2025-04-06 09:35:50|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|-186.96152003857|1|12.320506679524||1|0|0|140.1|1.42976|116|1.4297607782565|116|38.09|0.07587|0.13746|0.20303041746546|0.29780991601606|306.06085999369|424.0214628791|532.69965843229|0.545|0.409|0.19279|22|9|0.0029785560859189|0.061744021479714|184.60000610352|2025-03-23|-0.24201|2020-03-15|0.1898|2020-03-29
2025-04-06 09:35:51|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
2025-04-06 09:35:52|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.743083626534|5|4.5970753698035|0.013|1|1|0.01302|85.6|-0.15123|11|0.079411787145278|47|36.26|0.03488|0.08237|0.074315349289463|0.15910755551384|198.96885634307|317.81936448421|445.25355930098|0.609|0.391|0.17854|23|9|0.0026549403341289|0.055232804295943|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2025-04-06 09:35:53|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.743083626534|5|4.5970753698035|0.013|1|1|0.01302|85.6|-0.15123|11|0.079411787145278|47|1.58|0.00152|0.00358|0.12202848816004|0.40692469440879|198.96885634307|317.81936448421|445.25355930098|0.026|0.017|0.00776|23|9|0|0|-10000||0|2022-06-19|0|2020-04-12
2025-04-06 09:35:53|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|74.743083626534|5|4.5970753698035|0.013|1|1|0.01302|85.6|-0.15123|11|0.079411787145278|47|0.07|7.0E-5|0.00016|4.6934033907707|23.936746729929|198.96885634307|317.81936448421|445.25355930098|0.001|0.001|0.00034|23|9|0|0|-10000||0|2022-06-19|0|2020-04-12
2025-04-06 09:35:54|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-231.64875899332|37|23.82462876611|0.3311|-1|1|0.33108|167.9|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|2894.8273857765|0.781|0.469|0.24789|32|18|0.0063911538461538|0.083861274038462|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2025-04-06 09:35:55|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.028421707888|1|1.803383108952||1|0|0|21.95|-0.04965|5|-0.049654276528735|5|32.19|-0.04121|0.02338|0.051503614423445|0.083853997488901|143.61516980084|159.478067251|245.2514103991|0.577|0.385|0.17775|26|9|0.0017986499402628|0.055936176821983|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2025-04-06 09:35:56|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.763058888169|69|0.45133199162104|0.1338|1|2|0.04295|7.77|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|39.285514868775|0.545|0.364|0.20774|11|4|-0.0011054569892473|0.077960295698925|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2025-04-06 09:35:57|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|7.763058888169|69|0.45133199162104|0.1338|1|2|0.04295|7.77|-0.02218|32|-0.022182087872289|32|2.51|-0.00582|0.00065|-0.24250802018779|-0.26882031617313|41.462002326551|65.580325249578|39.285514868775|0.05|0.033|0.01889|11|4|0|0|-10000||0|2020-03-15|0|2020-04-12
2025-04-06 09:35:57|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-38.434538164045|1|3.0915127722108||1|0|0|26.52|-0.09364|5|-0.093643190351502|5|41.8|0.04367|0.19319|0.097264956842004|0.14865709239449|211.88497004783|213.15059340524|329.03224661401|0.55|0.35|0.22846|20|7|0.0033216866028708|0.076258241626794|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2025-04-06 09:35:59|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.748290286174|11|1.0462629269286|0.0059|1|2|-0.02502|12.275|2.26501|80|2.2650078568688|80|48.24|0.14358|0.21795|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|28.425537827897|0.529|0.353|0.21817|17|6|-0.00011686746987952|0.075313421686747|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2025-04-06 09:36:00|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|9.4333170237471|28|0.56264833561053||0|0|-0.09821|10.1|-0.11752|9|-0.11751592988693|9|32.11|0.10674|0.17559|0.077018285334777|0.035558566412879|132.67771818923|106.75194164204|27.297298328297|0.556|0.444|0.1918|9|3|-0.0028360759493671|0.061897626582278|39|2019-03-31|-0.15625|2024-10-06|0.21081|2024-09-29
2025-04-06 09:36:01|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-48.830146185678|1|4.8083824687938||1|0|0|31.51|-0.19171|4|-0.19171005407157|4|27.91|-0.05836|0.02177|-0.018318631643354|-0.00760293876056|46.270593231351|82.513176825892|132.95358318366|0.636|0.409|0.22021|22|8|0.0019358143322476|0.074006205211726|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2025-04-06 09:36:02|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|6.0107969191038|9|0.67156084339729|0.2692|1|2|0.11296|6.7|0.29837|83|-0.14541833104524|24|39.33|-0.04141|0.02101|0.030244182343536|0.053875447306482|92.455702280022|105.91367643326|114.12025247111|0.571|0.381|0.27708|21|11|0.0018621103117506|0.084485587529976|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2025-04-06 09:36:03|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|6.0107969191038|9|0.67156084339729|0.2692|1|2|0.11296|6.7|0.29837|83|-0.14541833104524|24|1.87|-0.00197|0.001|0.052967044384477|0.14140537350783|92.455702280022|105.91367643326|114.12025247111|0.027|0.018|0.01319|21|11|0|0|-10000||0|2020-03-15|0|2009-05-24
2025-04-06 09:36:05|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-93.250470313304|1|5.8482518260082||1|0|0|75.2|-0.04407|7|-0.044065031023217|7|28.17|-0.05273|-0.00532|-0.042088758229401|-0.024202640249701|75.698454989592|87.162001415797|92.111706896677|0.5|0.417|0.1776|12|3|0.00050230769230769|0.056815650887574|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2025-04-06 09:36:06|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.175619609753|22|1.3081907919575|0.4018|1|1|0.40182|15.42|0.15903|39|0.036762382604119|38|47.65|0.09979|0.17446|0.24908742503671|0.33401484974847|396.28187963627|412.14616557717|191.31512746283|0.471|0.353|0.24838|17|6|0.0021940794223827|0.081516185318893|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2025-04-06 09:36:07|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|-141.947969077|1|8.3326561046864||1|0|0|109|0.03103|68|0.031028438354846|68|52.19|0.05514|0.13907|0.23895726205699|0.25219958600217|335.51049310257|289.35790694486|394.21338699387|0.438|0.375|0.18964|16|4|0.002480371257485|0.059344215568862|140|2025-03-09|-0.23634|2019-07-14|0.14107|2020-04-12
2025-04-06 09:36:08|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
2025-04-06 09:36:08|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-63.818815421762|18|2.9562715529407|0.0711|-1|1|0.07106|53.6|0.09021|31|0.090207114800689|31|58.43|0.09072|0.13022|0.13535278833841|0.096470753481026|207.85679296841|143.69870568451|56.83384568091|0.571|0.357|0.16255|14|7|0.0007834371257485|0.048383377245509|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2025-04-06 09:36:10|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-35.132212150007|1|3.2207372943259||0|0|0|23.03|-0.32948|5|-0.17422820248849|15|37.95|-0.01614|0.06477|-0.015794363292842|-0.016635074311935|68.302680331622|79.109351297349|157.84784404242|0.5|0.318|0.24052|22|6|0.0018213892215569|0.073032311377246|74.779998779297|2018-01-28|-0.20559|2025-04-06|0.18503|2022-06-05
2025-04-06 09:36:11|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-79.190816911408|16|4.9912450886811|0.1473|-1|1|0.14728|69.36|-0.31293|6|0.17912004128236|75|34.44|-0.00986|0.0312|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|157.63636502353|0.611|0.278|0.16579|18|9|0.0013347401574803|0.05119211023622|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2025-04-06 09:36:12|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.99555765709|47|0.92633279824057|-0.0324|1|2|-0.05882|16.8|-0.0735|52|-0.073501007210436|52|41.53|0.02452|0.18291|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|241.7266143614|0.474|0.368|0.18776|19|4|0.0023350898203593|0.065240431137725|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2025-04-06 09:36:13|WEEKLY|03204|6339|/equities/leoni-ag|DAXCLASSIC|14.99555765709|47|0.92633279824057|-0.0324|1|2|-0.05882|16.8|-0.0735|52|-0.073501007210436|52|2.19|0.00129|0.00963|0.29440920955628|0.58813779643608|167.12741499515|222.96724887972|241.7266143614|0.025|0.019|0.00988|19|4|0|0|-10000||0|2012-04-15|0|2009-09-20
2025-04-06 09:36:13|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|14.99555765709|47|0.92633279824057|-0.0324|1|2|-0.05882|16.8|-0.0735|52|-0.073501007210436|52|0.12|7.0E-5|0.00051|11.776368382251|30.954620865057|167.12741499515|222.96724887972|241.7266143614|0.001|0.001|0.00052|19|4|0|0|-10000||0|2012-04-15|0|2009-09-20
2025-04-06 09:36:15|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|11.959713750986|1|0.9300955752837||0|0|0|16.3|-0.11311|26|-0.11310748822904|26|35.76|-0.03488|0.01511|-0.021900790145097|0.0083414838423242|73.945670821649|99.183797887584|100|0.476|0.333|0.13071|21|7|0.00054540612516645|0.037193635153129|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.33607|2025-04-06
2025-04-06 09:36:15|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|11.959713750986|1|0.9300955752837||0|0|0|16.3|-0.11311|26|-0.11310748822904|26|1.7|-0.00166|0.00072|-0.046010063330035|0.025049501028001|73.945670821649|99.183797887584|100|0.023|0.016|0.00622|21|7|0|0|-10000||0|2023-12-10|0|2025-04-06
2025-04-06 09:36:16|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|8.8806543167763|10|0.65047336117327||0|0|-0.02266|9.92|-0.0595|24|-0.038152621785694|21|48.47|0.03145|0.06546|0.017460994658431|0.14685656405263|85.737550978601|207.32528508871|193.78785226823|0.824|0.353|0.21021|17|13|0.0017466386554622|0.063720648259304|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2025-04-06 09:36:17|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|8.8806543167763|10|0.65047336117327||0|0|-0.02266|9.92|-0.0595|24|-0.038152621785694|21|2.85|0.00185|0.00385|0.021190527498095|0.41602426077233|85.737550978601|207.32528508871|193.78785226823|0.048|0.021|0.01237|17|13|0|0|-10000||0|2009-04-26|0|2010-11-07
2025-04-06 09:36:17|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|118.29294705162|4|8.0021175629794|0.2379|1|2|0.18182|140.4|-0.21224|32|0.16535276886564|37|35.67|0.09878|0.19219|0.30889062708376|0.72379578609995|325.92868991104|1081.1222191656|2200.6268241076|0.619|0.333|0.2113|21|9|0.0054180319148936|0.072104441489362|149.80000305176|2025-04-06|-0.17157|2020-03-15|0.35694|2016-11-27
2025-04-06 09:36:20|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|2.5417048512355|11|0.15948854749038|0.0457|1|2|-0.03947|2.92|-0.10304|10|-0.10303527127222|10|37.74|-0.04947|0.01065|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|73.924051672005|0.632|0.368|0.11923|19|9|3.806052269601E-5|0.036112847317744|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.2562|2025-01-26
2025-04-06 09:36:21|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.118306279057|20|1.1794354517837||0|0|0.16006|11.02|-0.22268|19|-0.22267604482701|19|34.75|-0.08183|0.01122|-0.0059086197374094|0.11951593720039|58.987182650614|132.01654100968|145.00000784272|0.667|0.417|0.26252|12|5|0.0022925458715596|0.083420642201835|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2025-04-06 09:36:22|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|4.6985697660944|9|0.21381012883117|0.132|1|2|-0.01661|5.33|0.31781|100|-0.023970546029099|17|43.89|0.04954|0.10988|0.034177714615071|-0.02684037741915|106.93904789711|89.159609378352|29.125683857472|0.778|0.444|0.20602|9|4|-0.0018627047146402|0.061931364764268|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.40779|2025-02-09
2025-04-06 09:36:23|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-5.8310845936146|61|0.24023059576729|0.1508|-1|1|0.15079|5.35|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|29.234973375288|0.625|0.375|0.2124|8|3|-0.0020681885856079|0.065703622828784|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2025-04-06 09:36:23|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-2.1622965095251|49|0.2149321754048|0.4824|-1|1|0.48239|1.47|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|6.0000001167764|0.5|0.25|0.37299|4|2|-0.011534234693878|0.10947214285714|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.48097|2024-12-08
2025-04-06 09:36:25|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.4239386825703|1|0.39131289419009||1|0|0|6.86|0.07669|11|0.076692539495073|11|34.75|-0.00256|0.05697|-0.020368220623291|-0.025528089427729|65.79703259905|69.42353123936|69.857437339128|0.625|0.458|0.17001|24|7|0.00023778177458034|0.057152242206235|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2025-04-06 09:36:26|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-44.686854020974|1|4.7289513403248||1|0|0|28.4|-0.06571|3|-0.065710513415517|3|28.4|0.01373|0.08536|-0.020936244649458|0.055207053365295|60.96849119696|136.89384025346|213.0532616735|0.65|0.4|0.24196|20|10|0.0028956161971831|0.076284348591549|49.200000762939|2025-03-23|-0.24096|2024-09-29|0.40833|2020-04-12
2025-04-06 09:36:27|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-33.126221570047|51|1.3774054024207||0|0|0|30|-0.1018|62|-0.10179644822006|62|39.2|-0.06826|-0.01625|-0.06403424510269|-0.049548603906123|43.892492648218|65.17322678292|96.370063632412|0.6|0.4|0.11833|20|10|0.00026357314148681|0.038838705035971|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2025-04-06 09:36:27|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.881039013587|3|1.4686797029846|0.2657|-1|1|0.26569|10.06|-0.07122|15|-0.071218920578455|15|40.44|0.05177|0.13824|0.13148359853369|0.14062112226244|240.92217140518|178.98976174082|48.365388406804|0.444|0.278|0.22241|18|6|0.00032309589041096|0.073180520547945|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2025-04-06 09:36:28|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|20.920163567119|18|0.65555583306312||0|0|0.10891|22.4|-0.03361|11|-0.033613414399393|11|20.18|-0.02292|0.04282|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|103.22580106442|0.471|0.353|0.09941|34|6|0.00067455192034139|0.027419701280228|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2025-04-06 09:36:30|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.7244596671246|34|0.50771143626715||0|0|0.05556|2.04|-0.36338|22|-0.36338198372339|22|44.39|0.25714|0.37052|0.29109796790583|0.53424641311796|275.54611750494|337.51022629406|74.181816794655|0.722|0.389|0.37701|18|10|0.00431484375|0.12001681490385|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2025-04-06 09:36:31|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.7244596671246|34|0.50771143626715||0|0|0.05556|2.04|-0.36338|22|-0.36338198372339|22|2.47|0.01429|0.02058|0.40318278103301|1.3733840954189|275.54611750494|337.51022629406|74.181816794655|0.04|0.022|0.02095|18|10|0|0|-10000||0|2009-10-11|0|2024-03-17
2025-04-06 09:36:31|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
2025-04-06 09:36:32|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|22.210816042754|67|1.6175395727034|0.0756|1|1|0.07556|24.2|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|70.144929747651|0.333|0.333|0.20954|3|1|-0.00025376|0.0777228|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2025-04-06 09:36:33|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-11.110237523622|1|0.89747189568395||0|0|0|8.14|-0.18025|23|1.1776838159529|92|72|0.31721|0.38093|0.49871845307592|1.1776838159529|178.515318|217.768|60.296298839428|0.333|0.167|0.22625|6|1|0.00012608796296296|0.066472847222222|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2025-04-06 09:36:35|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-31.063855238069|22|1.7078624107659|0|-1|1|0|27.6|-0.05475|104|-0.054750911705021|104|33.18|-0.02859|0.03793|0.04728333500029|0.0069314083953486|122.0038855365|83.913321356466|76.200992411049|0.455|0.364|0.181|22|7|0.00047905459387483|0.056794380825566|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2025-04-06 09:36:36|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|5.020283864904|5|0.59919837526331|-0.0875|1|1|-0.08748|5.685|-0.21652|21|-0.2165180591882|21|43.58|0.1281|0.25322|0.35067062414529|0.47689791392348|617.42654980122|530.17443466361|315.83333852115|0.684|0.474|0.25633|19|10|0.0032225721153846|0.082066682692308|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2025-04-06 09:36:37|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|-1.9750997755387|1|0.08922906924729||1|0|0|1.632|0.3377|59|0.33770486164785|59|42|0.16215|0.22885|0.31986913237737|0.31986913237737|231.98142817596|231.98142817596|155.42857558062|0.5|0.5|0.18382|8|2|0.0027353571428571|0.064571369047619|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2025-04-06 09:36:38|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|15.931274424402|2|1.1356178252674||0|0|-0.06806|17.8|0.54769|60|0.54768712702611|60|55.33|0.10858|0.18157|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|123.26869635953|0.533|0.333|0.17655|15|7|0.0010941516245487|0.053691215403129|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2025-04-06 09:36:39|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|-880.55322174293|2|49.267740580976||0|0|0.09085|695.5|0.16368|67|0.16368473524562|67|34.63|0.00117|0.04915|0.085160298988897|0.18557912826302|230.42655877012|370.94713938337|880.15695968905|0.625|0.375|0.17532|24|10|0.0034427043269231|0.059226033653846|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2025-04-06 09:36:40|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|999.48193614674|118|110.99987724038|5.3119|1|2|5.0936|1276|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|4340.1361107357|0.286|0.143|0.22925|21|5|0.0057590985576923|0.070534110576923|1483|2025-03-23|-0.21126|2020-03-15|0.38907|2022-03-06
2025-04-06 09:36:41|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-15.210924338847|5|0.87056091159353|-0.0775|-1|1|-0.07752|13.9|0.16338|53|0.1633822124599|53|45.94|-0.02621|0.05201|-0.030236110572704|0.0080583352096284|65.30386897985|100.85380063969|94.557821761122|0.5|0.389|0.13027|18|8|0.00048979542719615|0.042585896510229|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2025-04-06 09:36:42|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
2025-04-06 09:36:43|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|30.432043412534|10|1.952886671064|0.1371|1|2|0.09306|32.3|-0.00564|23|-0.0056354911484303|23|36.06|0.04544|0.08406|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|58.093525401974|0.471|0.294|0.13829|17|4|-0.00027657556270097|0.049026430868167|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13292|2021-01-31
2025-04-06 09:36:44|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|30.432043412534|10|1.952886671064|0.1371|1|2|0.09306|32.3|-0.00564|23|-0.0056354911484303|23|2.12|0.00267|0.00494|0.17616019654154|0.3873800069077|174.87223024507|160.06374775576|58.093525401974|0.028|0.017|0.00813|17|4|0|0|-10000||0|2022-05-08|0|2021-01-31
2025-04-06 09:36:45|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|19.662973172941|22|2.7239972261399||0|0|0.14898|21.98|0.39038|85|0.034989135274063|11|53.93|0.11829|0.19117|0.19901482629737|0.16168023040839|574.7578968389|206.22494410877|37.047023198862|0.8|0.467|0.26312|15|8|0.00065825301204819|0.086494590361446|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.37924|2024-11-10
2025-04-06 09:36:46|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
2025-04-06 09:36:47|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
2025-04-06 09:36:48|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|87.188432390611|56|4.289102996879|0.3563|1|1|0.35628|93.8|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|315.93129459246|0.4|0.267|0.18055|15|6|0.0028914516129032|0.053123649193548|102.59999847412|2025-03-09|-0.10359|2018-10-07|0.1411|2022-04-10
2025-04-06 09:36:48|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|87.188432390611|56|4.289102996879|0.3563|1|1|0.35628|93.8|-0.2269|34|-0.22689769548215|34|1.96|-0.00429|-0.00175|0.11768681309781|0.245535018661|117.99052160609|116.2608796666|315.93129459246|0.027|0.018|0.01204|15|6|0|0|-10000||0|2018-10-07|0|2022-04-10
2025-04-06 09:36:50|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|87.188432390611|56|4.289102996879|0.3563|1|1|0.35628|93.8|-0.2269|34|-0.22689769548215|34|0.13|-0.00029|-0.00012|4.3587708554744|13.640834370056|117.99052160609|116.2608796666|315.93129459246|0.002|0.001|0.0008|15|6|0|0|-10000||0|2018-10-07|0|2022-04-10
2025-04-06 09:36:50|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-91.089249336941|1|5.7214154283945||1|0|0|69.35|-0.07162|23|-0.071619795082829|23|31.92|-0.04636|0.04362|0.085725963145942|0.16503501607071|193.67397295968|302.61632939828|1174.4283828971|0.5|0.346|0.21714|26|6|0.0043559879518072|0.071644662650602|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2025-04-06 09:36:51|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-63.619904241108|1|3.6816344927227||0|0|0|50.1|-0.20852|25|-0.20852355532124|25|34.58|-0.07042|0.03098|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1031.9258141565|0.333|0.292|0.20362|24|5|0.0039632409638554|0.065605662650602|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2025-04-06 09:36:52|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-63.619904241108|1|3.6816344927227||0|0|0|50.1|-0.20852|25|-0.20852355532124|25|1.44|-0.00293|0.00129|0.068860285464457|0.22433928766362|93.963150846415|129.6240130867|1031.9258141565|0.014|0.012|0.00848|24|5|0|0|-10000||0|2020-03-15|0|2020-03-29
2025-04-06 09:36:53|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|47.665170623583|13|4.2291803069377|-0.1307|1|1|-0.13067|47.9|0.04836|22|0.16498995245598|39|39.79|0.22583|0.29807|0.37206812333999|0.52132372100267|526.97954694512|361.53149144915|242.53165329559|0.579|0.368|0.20474|19|12|0.0024551822916667|0.070110286458333|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2025-04-06 09:36:54|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|10.424770397745|3|0.43841199680497||0|0|-0.04429|11.22|-0.15139|9|-0.15138593892255|9|32.69|-0.03264|0.02984|-0.0023487525222895|0.01733301689607|60.66585041923|107.06970111858|68.792155943707|0.595|0.405|0.17716|42|13|0.00059893090909091|0.056904036363636|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2025-04-06 09:36:55|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|10.424770397745|3|0.43841199680497||0|0|-0.04429|11.22|-0.15139|9|-0.15138593892255|9|0.78|-0.00078|0.00071|-0.0039474832307387|0.042797572582889|60.66585041923|107.06970111858|68.792155943707|0.014|0.01|0.00432|42|13|0|0|-10000||0|2014-04-13|0|2015-09-27
2025-04-06 09:36:56|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
2025-04-06 09:36:56|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.110053972098|13|1.013516222147||0|0|-0.03287|13.51|0.51039|80|0.51039262750273|80|38.5|0.10198|0.14948|0.1233836175417|0.092173801204164|730.18828309687|301.96849231147|68.094758694443|0.719|0.469|0.16388|32|12|0.00092968649517685|0.061890948553055|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2025-04-06 09:36:57|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.186151947874|77|0.59487906219098|0.4419|-1|1|0.4419|6.82|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|95.384616513224|0.5|0.389|0.19439|18|7|0.00089821686746988|0.060066409638554|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2025-04-06 09:36:59|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|85.965794584011|34|4.5502610144452|0.1875|1|1|0.18754|89.6|-0.15632|1|0.39601132025841|65|36.41|-0.0139|0.03692|-0.015568612510388|0.069199875720851|78.518610416901|131.4090826547|465.4545375279|0.471|0.294|0.14155|17|7|0.0029348466257669|0.045677929447853|99.5|2025-03-30|-0.26258|2020-03-15|0.17212|2020-03-29
2025-04-06 09:37:01|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|85.965794584011|34|4.5502610144452|0.1875|1|1|0.18754|89.6|-0.15632|1|0.39601132025841|65|2.14|-0.00082|0.00217|-0.033054379002948|0.23537372694167|78.518610416901|131.4090826547|465.4545375279|0.028|0.017|0.00833|17|7|0|0|-10000||0|2020-03-15|0|2020-03-29
2025-04-06 09:37:01|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|85.965794584011|34|4.5502610144452|0.1875|1|1|0.18754|89.6|-0.15632|1|0.39601132025841|65|0.13|-5.0E-5|0.00013|-1.1805135358196|13.84551334951|78.518610416901|131.4090826547|465.4545375279|0.002|0.001|0.00049|17|7|0|0|-10000||0|2020-03-15|0|2020-03-29
2025-04-06 09:37:01|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-49.824492204488|77|3.4315318252942|0.5233|-1|1|0.52334|38.6|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|19.146824060264|0.375|0.25|0.20525|8|3|-0.0013047533632287|0.082967847533632|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2025-04-06 09:37:02|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-1.6038795047356|38|0.11962651985728||0|0|0.31053|1.31|-0.16571|20|-0.16570601217032|20|50.93|0.07617|0.19455|0.15857933077701|0.20443526138757|239.54475288818|241.5672793453|51.574801671408|0.643|0.429|0.33961|14|5|0.0023607066666667|0.11187826666667|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2025-04-06 09:37:04|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
2025-04-06 09:37:05|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|15.10623903641|3|1.015628327224||0|0|-0.0678|16.5|0.04839|94|-0.041237074886146|19|35.87|-0.05112|0.01447|-0.043989008071532|-0.052959377520552|54.080717939611|59.031908214974|463.48315351706|0.478|0.348|0.19778|23|6|0.0026821402660218|0.064090217654172|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2025-04-06 09:37:06|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-4.545115911914|57|0.20837198494311|0.0315|-1|1|0.03148|4|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02629|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|80.808083921802|0.55|0.3|0.23279|20|11|0.0012285847797063|0.077638798397864|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2025-04-06 09:37:07|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
2025-04-06 09:37:07|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-112.9556811224|1|7.3965328406998||0|0|0|90.1|0.18685|34|0.46932510686328|61|41.45|0.08135|0.12081|0.16172036319045|0.18543257053137|444.3694284392|261.03071774894|41.161661754049|0.55|0.3|0.17306|20|6|0.00012638118214717|0.067086212303981|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2025-04-06 09:37:09|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|53.654556234115|10|4.8772689546674|0.2371|1|1|0.23709|58.7|-0.10994|13|0.013382205282837|32|32.8|-0.08285|-0.01878|-0.067833813956159|-0.075565060540248|21.478784284976|38.559195540418|72.657507238198|0.76|0.44|0.17501|25|15|0.00032571773220748|0.055610120627262|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1732|2025-03-09
2025-04-06 09:37:10|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-92.736864409216|1|8.1556213171507||1|0|0|62.12|-0.2474|3|-0.24739522361456|3|37.68|0.03649|0.09143|0.010653645497159|0.011600158671349|91.446548623679|97.018557208713|80.811755837549|0.455|0.364|0.24865|22|7|0.0012241857659831|0.079517611580217|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2025-04-06 09:37:11|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|17.20229784523|11|1.5371797660378|0.227|1|1|0.22699|19.46|0.79562|84|0.79562049079979|84|39|0.06181|0.11264|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|301.70542108419|0.238|0.143|0.22697|21|6|0.002607261761158|0.07314097708082|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2025-04-06 09:37:11|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|36.208872426733|59|1.8043938339831|0.0714|1|1|0.07143|39|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|627.00966745207|0.647|0.294|0.18765|17|10|0.0030968878166466|0.06226148371532|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2025-04-06 09:37:12|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|6.9786732154035|3|0.64514436861394||0|0|-0.11818|7.76|-0.15579|47|-0.1557907428893|47|67.2|1.16718|1.47538|2.729012302727|2.729012302727|558.34529822|558.34529822|33.063487242909|0.4|0.4|0.41836|5|1|0.00071778106508876|0.12620630177515|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2025-04-06 09:37:14|WEEKLY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|6.9786732154035|3|0.64514436861394||0|0|-0.11818|7.76|-0.15579|47|-0.1557907428893|47|13.44|0.23344|0.29508|6.8225307568174|6.8225307568174|558.34529822|558.34529822|33.063487242909|0.08|0.08|0.08367|5|1|0|0|-10000||0|2019-05-12|0|2020-05-10
2025-04-06 09:37:14|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.408437842347|6|0.5414686816281|0.0442|1|1|0.04416|13.24|0.19029|89|-0.0012933972067801|23|39.32|-0.00686|0.02903|0.0182403837234|0.0022896373819868|117.49782777801|98.784725500331|71.18279300848|0.632|0.421|0.12754|19|11|-3.3324468085106E-5|0.041135|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2025-04-06 09:37:15|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-49.22702308401|6|3.2612963280502|0.069|-1|1|0.06905|39.1|0.25585|48|0.25584656002033|48|35.11|0.00444|0.05017|0.063720552564558|0.092788541429367|143.4384754006|140.38707999208|104.37800168107|0.611|0.389|0.19943|18|8|0.0010723547880691|0.065562464678179|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2025-04-06 09:37:16|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
2025-04-06 09:37:17|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|-0.92272678648956|1|0.085908931611404||1|0|0|0.645|-0.25404|48|-0.254040474721|48|59.29|0.08926|0.14313|0.10650422013352|0.04744549167023|153.86178532117|107.45128135912|7.6331360412492|0.714|0.357|0.26758|14|8|-0.0015320120481928|0.075955831325301|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2025-04-06 09:37:18|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|12.052878253757|5|1.0617229372892|-0.0071|1|1|-0.0071|13.98|0.28926|33|0.28925618922789|33|35.78|0.03495|0.08399|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|743.61699881355|0.565|0.304|0.2194|23|12|0.003596807738815|0.070983204353084|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2025-04-06 09:37:20|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
2025-04-06 09:37:21|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.714217205384|20|0.16479106098413||0|0|0.0202|20.2|-0.18667|15|-0.18666948832781|15|43.53|0.2234|0.35482|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2126.3158964648|0.526|0.368|0.25992|19|6|0.0052772576832151|0.080912505910165|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2025-04-06 09:37:22|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-14.228579268322|58|1.5381929826291||0|0|0.66211|9.204|-0.22354|12|-0.22353997663369|12|30.35|0.04125|0.15599|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|244.78724724381|0.538|0.346|0.30585|26|10|0.0035389361702128|0.10354592198582|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2025-04-06 09:37:23|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-63.542084901132|1|4.0982135729038||0|0|0|49.5|-0.20482|21|0.17125457166707|36|41.3|0.16996|0.2547|0.32705897907887|0.54541078146081|933.17126115184|1713.159144575|2249.9999512326|0.7|0.45|0.22263|20|11|0.004928607748184|0.06761196125908|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2025-04-06 09:37:25|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-137.10474166394|41|8.6053083503459||0|0|-0.0875|121.8|-0.25729|82|-0.25729444473844|82|44.78|0.00132|0.19145|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1740.0000435965|0.611|0.444|0.21252|18|8|0.0049445035460993|0.067422328605201|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2025-04-06 09:37:26|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|5.9487910309358|10|1.0228067513152|-0.0357|1|1|-0.03571|7.83|0.11739|26|-0.18898805840756|17|38.54|0.17905|0.28124|0.31578736865918|0.55262417022129|1601.2251981884|3212.0873552707|86.252477026671|0.743|0.429|0.29966|35|21|0.0025237555228277|0.091825213549337|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2025-04-06 09:37:27|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-37.785767130966|51|2.4202555195872||0|0|0.31455|29.2|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|62.10123453565|0.75|0.5|0.17386|20|10|0.0010459976247031|0.050503182897862|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2025-04-06 09:37:28|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|29.704132857709|5|3.2086960753027||0|0|-0.14365|33.74|0.2025|63|-0.18135942273856|10|36.57|-0.0325|0.12893|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|298.84855440628|0.435|0.304|0.18934|23|5|0.0029914674556213|0.063951940828402|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.1983|2025-03-09
2025-04-06 09:37:29|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-3.0071785131535|115|0.21475653932396|0.848|-1|1|0.84796|2.485|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|157.27847010122|0.667|0.375|0.40161|24|12|0.013867431629013|0.11140902497027|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2025-04-06 09:37:31|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-22.097248018279|23|1.9990828634944|0.3831|-1|1|0.38306|15.3|0.33117|102|0.33117172836926|102|37.33|-0.06691|-0.00494|0.16070779679586|0.33117172836926|131.81777808|133.117|43.342777681059|0.333|0.167|0.26943|6|2|-0.0018406097560976|0.075352886178862|35.799999237061|2020-07-26|-0.14159|2025-03-16|0.27041|2022-11-27
2025-04-06 09:37:32|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-27.829218621471|31|2.1049164164558||0|0|0.08712|24.1|-0.0884|38|-0.088397774408597|38|33.21|-0.02369|0.11354|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1219.0187356965|0.5|0.375|0.22617|24|7|0.0046107496977025|0.078279068923821|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2025-04-06 09:37:32|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-77.662443792546|1|7.4941478291234||1|0|0|48.74|-0.20904|3|-0.20903708609836|3|47|0.11752|0.17166|0.090220805428932|0.15793708006895|209.32006613805|236.5000444889|546.41257019716|0.667|0.389|0.20849|18|8|0.0029691607565012|0.063834491725768|202|2021-09-19|-0.25814|2025-04-06|0.25509|2024-09-29
2025-04-06 09:37:33|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-9.5191966837259|47|0.78908786606836|0.3833|-1|1|0.38333|7.4|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|170.11494845061|0.6|0.35|0.17698|20|9|0.0014805326876513|0.064536549636804|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2025-04-06 09:37:34|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-1.2595697328267|28|0.19090724639772|0.5592|-1|1|0.55924|0.692|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|2.1652064821329|0.5|0.375|0.357|8|4|-0.013650102040816|0.14370280612245|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2025-04-06 09:37:36|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
2025-04-06 09:37:37|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|20.328283741809|17|0.77751499571301|0.2577|1|2|0.026|22.1|-0.1078|28|-0.10780013660695|28|39.1|-0.01013|0.09556|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|555.27638883314|0.476|0.333|0.20764|21|6|0.0032396415770609|0.067856702508961|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.30704|2024-12-15
2025-04-06 09:37:37|WEEKLY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|20.328283741809|17|0.77751499571301|0.2577|1|2|0.026|22.1|-0.1078|28|-0.10780013660695|28|1.86|-0.00048|0.00455|0.37296976135901|0.75311945116448|343.65555815819|366.01677097185|555.27638883314|0.023|0.016|0.00989|21|6|0|0|-10000||0|2024-07-14|0|2024-12-15
2025-04-06 09:37:38|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-28.632038381516|1|1.6613412963068||0|0|0|23|-0.08547|27|-0.085470085470085|27|46.72|0.158|0.23556|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|299.75238398386|0.611|0.389|0.17903|18|7|0.002116920332937|0.055836825208086|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2025-04-06 09:37:39|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
2025-04-06 09:37:40|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|-5.2052549005228|47|0.74052648188705|0.6996|-1|1|0.69964|2.96|0.07189|25|-0.21244156224605|9|2.57|0.01228|0.02113|0.22730624598203|0.51645325256117|141.6898114488|143.66735376887|11.840000152588|0.06|0.04|0.03497|10|5|0|0|-10000||0|2018-08-05|0|2019-02-17
2025-04-06 09:37:41|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|43.11860391744|12|3.2194191299439|0.0448|1|1|0.04478|49|-0.05981|88|-0.059808613531827|88|50.67|0.07173|0.13424|0.066139760077708|0.066139760077708|136.23541932461|136.23541932461|114.80787171892|0.333|0.333|0.17323|15|2|0.0010178728923476|0.059908728923476|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2025-04-06 09:37:41|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|52.360806479166|12|4.0797313007678|0.1864|1|2|0.07487|60.3|-0.06414|71|-0.06413828204204|71|54.53|0.1228|0.21428|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|303.31992848402|0.467|0.267|0.21736|15|5|0.0025633655006031|0.069879710494572|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2025-04-06 09:37:42|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|52.360806479166|12|4.0797313007678|0.1864|1|2|0.07487|60.3|-0.06414|71|-0.06413828204204|71|3.64|0.00819|0.01429|0.3767567388228|0.60440252088301|277.54920421405|173.56075211632|303.31992848402|0.031|0.018|0.01449|15|5|0|0|-10000||0|2015-10-18|0|2020-03-29
2025-04-06 09:37:43|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-14.339680207054|102|0.75679557838205||0|0|0.59609|12.4|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|321.24352216394|0.556|0.389|0.20777|18|7|0.0029661118508655|0.066524513981358|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2025-04-06 09:37:45|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-74.753985361936|1|6.6179952478019||1|0|0|51.7|-0.33803|12|-0.33802814631206|12|42|0.06717|0.17365|0.2316575978665|0.36664197962167|220.75174932811|485.14561047515|3114.4579399097|0.5|0.4|0.27085|20|7|0.0059957976190476|0.091130976190476|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2025-04-06 09:37:46|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
2025-04-06 09:37:47|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-8.4790670236424|2|0.89635568726312|0.0808|-1|1|0.08083|5.515|-0.18337|19|-0.18336764175406|19|31.81|0.06617|0.17016|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|776.76056805075|0.462|0.308|0.2587|26|8|0.0043169806763285|0.090268550724638|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.37132|2024-11-17
2025-04-06 09:37:47|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-3.751916359099|12|0.48397213559424||0|0|0.53333|2.1|-0.09818|34|-0.098181811246005|34|24.37|-0.04057|0.05798|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|21.694213206891|0.467|0.4|0.14763|30|7|-0.00040925876010782|0.053568436657682|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2025-04-06 09:37:48|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|14.662820292549|21|1.2323134953964|-0.1213|1|1|-0.12129|16.3|-0.04802|19|-0.10831232127015|35|34.81|-0.00193|0.11921|0.054894568921429|0.15671962414807|100.55785990615|187.92362615775|814.99996185303|0.476|0.333|0.2389|21|5|0.0043207856191744|0.078887842876165|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2025-04-06 09:37:50|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|-59.75920347889|9|2.1286450793878||0|0|-0.05054|58.2|-0.08993|32|1.5864340227065|233|45.67|0.03581|0.09798|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1087.2407804879|0.667|0.333|0.16962|18|8|0.0035279638554217|0.054482855421687|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2025-04-06 09:37:51|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-18.613352609487|46|1.1211175364956||0|0|0.25|15.3|-0.22727|20|-0.22727273055673|20|35.25|-0.07684|-0.00741|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|185.45454776648|0.35|0.35|0.16694|20|4|0.00155104|0.049400746666667|29.799999237061|2023-06-11|-0.22843|2025-02-09|0.31034|2020-05-31
2025-04-06 09:37:52|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|31.698230708305|28|1.3325309858726||0|0|0.24135|33.74|-0.10452|3|-0.1045197706406|3|26.13|-0.05308|-0.00238|0.014705045419852|0.053319898497637|107.79774265248|171.42030020807|782.83067578668|0.581|0.419|0.15841|31|11|0.0031416965352449|0.052529713261649|35.840000152588|2025-03-30|-0.17912|2020-03-01|0.20888|2020-08-16
2025-04-06 09:37:53|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|2.6826026577024|19|0.35642470347039||0|0|-0.34118|3.36|-0.28788|9|-0.12161024131086|5|54.73|0.19114|0.24964|0.17575752395206|0.25604695422017|462.67746743886|260.0318481052|119.99999829701|0.867|0.4|0.20734|15|11|0.0014736114421931|0.059946507747318|14.25|2017-05-21|-0.27059|2024-12-08|0.83453|2024-12-01
2025-04-06 09:37:54|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|19.346184043991|18|2.091198787733|-0.1521|1|1|-0.15208|20.35|0.07869|25|-0.12817938525028|32|39.14|0.24227|0.39322|0.73733906045132|0.94846488666357|1087.1177203581|1425.5182912678|1296.1783249425|0.476|0.381|0.26039|21|7|0.0045900715137068|0.08124862932062|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2025-04-06 09:37:56|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
2025-04-06 09:37:57|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
2025-04-06 09:37:58|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.229209594158|6|0.22526345907726|0.0181|1|1|0.01812|2.81|-0.03759|36|0.98643699777727|81|35.74|-0.14788|0.0567|0.095424535903401|0.049266867537441|124.15455869947|63.994603521983|24.692442131118|0.565|0.304|0.32327|23|9|0.0021220677146312|0.10510638452237|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2025-04-06 09:37:59|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|51.878676296553|20|7.3714787663896|0.5779|1|1|0.57787|57.75|-0.14662|23|0.057654067379839|18|24.11|-0.07295|-0.01506|0.040978841601652|0.10284891658761|120.61621889406|144.06364555538|525|0.667|0.444|0.24684|9|6|0.0089106779661017|0.085667542372881|81|2025-03-23|-0.13916|2024-06-16|0.38514|2022-03-06
2025-04-06 09:37:59|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
2025-04-06 09:38:01|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|34.121438559296|73|2.9135682414763|0.2433|1|1|0.24333|37.3|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|654.38597342461|0.733|0.467|0.22339|15|7|0.00337743130227|0.068361481481481|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2025-04-06 09:38:02|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.5925336756128|23|0.17646646528886|-0.0905|1|1|-0.09045|1.81|-0.18317|38|-0.1831683209218|38|42.84|-0.10957|0.07994|0.0049477336428668|0.15750483095563|-37.976822524561|214.05786858669|140.09286883048|0.526|0.368|0.32527|19|8|0.0030675956937799|0.092893253588517|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2025-04-06 09:38:03|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|1.6803945606514|3|0.52424344494915|-0.2867|1|1|-0.28667|2.14|-0.26534|7|-0.2653371782216|7|49|0.04664|0.17282|0.069360235199814|0.030203235514167|119.13181466427|94.701851675535|119.55308103408|0.412|0.235|0.27402|17|5|0.0023342275449102|0.074406335329341|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.51515|2025-03-23
2025-04-06 09:38:04|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
2025-04-06 09:38:05|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|16.535759485665|74|0.76034501516431||0|0|0.10755|17.3|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2471.4285045254|0.533|0.333|0.25612|15|6|0.0050137395459976|0.074304743130227|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2025-04-06 09:38:07|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-23.48382966503|51|2.0946099519218||0|0|0.34988|15.72|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|424.86486660642|0.5|0.346|0.22955|26|7|0.0028978972520908|0.071261553166069|39.540000915527|2018-06-17|-0.20324|2025-04-06|0.20657|2020-04-12
2025-04-06 09:38:08|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
2025-04-06 09:38:08|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|13.91898689672|18|0.49367106621578|0.1779|1|2|0.00667|15.1|-0.4047|43|-0.40469974696505|43|2.88|-0.03668|-0.02106|-0.35305829538887|-0.74173322413228|35.778649454139|31.159828130374|56.98113351498|0.082|0.061|0.0408|7|3|0|0|-10000||0|2023-10-01|0|2024-01-21
2025-04-06 09:38:09|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|7.7815078470583|26|0.62914957481527|-0.1684|1|1|-0.16842|7.9|-0.16137|35|-0.0055126815862159|13|32.36|0.06477|0.15953|0.25270613220183|0.41371423133251|406.47937063057|409.82304136838|663.86552231097|0.48|0.28|0.26092|25|8|0.0043324460431655|0.091772110311751|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2025-04-06 09:38:10|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-2.9028946550118|10|0.79246488516288||0|0|0.91275|0.39|0.83573|154|1.2067309235327|72|51.06|0.1123|0.1925|0.3492766570284|0.63546566492555|546.22883372222|441.1419325336|1.1203676251335|0.563|0.25|0.32648|16|8|-0.0020774092009685|0.10745209443099|94.730003356934|2015-05-17|-0.58712|2025-02-02|0.41383|2016-02-21
2025-04-06 09:38:12|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|-1.6903729631367|1|0.32512431985346||1|0|0|0.66|-0.62372|10|-0.62371719178791|10|29.64|-0.17216|-0.04315|-0.096731889544446|-0.12136167449622|7.5696205329096|12.070426011517|3.6504426383358|0.536|0.357|0.35332|28|11|-0.00015253012048193|0.11137786746988|22|2009-09-27|-0.57364|2025-04-06|0.95536|2024-08-11
2025-04-06 09:38:13|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-63.456404411899|10|3.278846614041||0|0|0.05081|54.645|0.88534|35|0.885338508302|35|33.38|0.02523|0.1006|0.061593978011523|0.2846346659623|72.767352031604|331.42439387258|413.6638932624|0.542|0.292|0.24844|24|10|0.003541975308642|0.081885777777778|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2025-04-06 09:38:14|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-94.450861760493|1|7.7419544287908||0|0|0|69|-0.21179|19|-0.21178523387166|19|28|-0.0586|0.01322|-0.049015676154295|-0.21178523387166|87.78688875|78.821|83.535110501991|0.25|0.125|0.25587|8|2|0.00091834821428571|0.088298973214286|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2025-04-06 09:38:15|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|-94.450861760493|1|7.7419544287908||0|0|0|69|-0.21179|19|-0.21178523387166|19|3.5|-0.00733|0.00165|-0.19606270461718|-1.6942818709733|87.78688875|78.821|83.535110501991|0.031|0.016|0.03198|8|2|0|0|-10000||0|2023-02-26|0|2022-07-24
2025-04-06 09:38:15|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
2025-04-06 09:38:17|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|64.588105902914|22|1.6539644447156|0.2267|1|2|0.02339|70|-0.14865|37|-0.14865287286772|37|42.37|-0.03703|0.03806|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2800|0.632|0.421|0.23088|19|10|0.0050384866828087|0.067772300242131|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.42204|2024-11-10
2025-04-06 09:38:18|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|5.5872516023765|9|0.72344205114588|0.063|1|1|0.06299|6.75|-0.01538|21|-0.1095890643606|27|20.71|-0.09531|-0.03342|-0.033004405021674|-0.047084121005394|64.362375212915|66.968666305282|50.904976496891|0.471|0.294|0.25617|17|8|-0.00013930555555556|0.074300361111111|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2025-04-06 09:38:19|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|12.443487733861|5|1.4130081649918|0.0256|1|2|-0.08333|14.63|-0.25281|9|-0.25280528185766|9|30.74|-0.02796|0.0637|0.0061838819869183|0.097875106450436|27.346144515425|86.499165743898|129.35454970511|0.63|0.37|0.32184|27|14|0.0026926738609113|0.10044628297362|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2025-04-06 09:38:20|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|57.63946264107|124|6.8373454683809|0.8999|1|1|0.89986|66.4|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|922.22226784553|0.733|0.4|0.20673|15|9|0.0036645258103241|0.06279993997599|87.800003051758|2025-03-23|-0.17105|2018-02-11|0.42232|2010-01-10
2025-04-06 09:38:21|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
2025-04-06 09:38:23|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-158.16464997367|35|2.1336992663824|-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|0.0021456610576923|0.054450877403846|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2025-04-06 09:38:24|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|12.374131518465|6|0.63376045290781|0.0942|1|2|0.05615|13.92|-0.13572|14|-0.13571895158169|14|39.24|0.05248|0.14164|0.098887559037999|0.2534478130035|173.05061879085|399.43348597592|602.85837957146|0.619|0.381|0.21217|21|9|0.0033976960193004|0.069918226779252|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2025-04-06 09:38:25|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|23.329670546748|8|1.9267901073036|-0.0038|1|2|-0.14599|23.4|-0.09719|21|-0.097189599801659|21|43.42|-0.0202|0.07877|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|437.38317823647|0.579|0.368|0.20282|19|8|0.0029713942307692|0.068845372596154|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2025-04-06 09:38:26|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|23.329670546748|8|1.9267901073036|-0.0038|1|2|-0.14599|23.4|-0.09719|21|-0.097189599801659|21|2.29|-0.00106|0.00415|0.12032431962515|0.50335184221738|144.80767475497|267.00842649159|437.38317823647|0.03|0.019|0.01067|19|8|0|0|-10000||0|2020-03-15|0|2009-05-17
2025-04-06 09:38:26|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.6680819035012|47|0.058914668706487|-0.0031|1|2|-0.05128|0.74|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|51.748254313271|0.714|0.381|0.2566|21|10|0.00056316105769231|0.081511598557692|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2025-04-06 09:38:28|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
2025-04-06 09:38:29|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.198372276309|15|2.056839494552|0.0954|1|2|0.07447|20.92|0.04585|86|0.045845226480425|86|33.97|-0.05003|0.03564|0.033191293454668|0.073413232886546|28.491491583792|55.470089604573|80.678749826772|0.676|0.405|0.30717|37|19|0.0022030369787569|0.096010574350905|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2025-04-06 09:38:30|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-211.33996040453|1|16.446653468178||1|0|0|151.6|-0.31865|9|-0.31865165796173|9|41.67|0.17579|0.33521|0.33596607833407|0.55230257160513|105.35508453974|231.98877350626|580.84292677309|0.722|0.5|0.27669|18|10|0.0044899866666667|0.077673026666667|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2025-04-06 09:38:31|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-239.85053507655|1|22.905979660441||0|0|0|153|-0.32222|15|-0.32221592964655|15|37.55|0.1462|0.24778|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|3326.0870254783|0.5|0.364|0.22889|22|5|0.0058876392251816|0.072109842615012|608|2021-11-14|-0.29252|2023-10-29|0.47121|2025-03-09
2025-04-06 09:38:32|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|12.392488422139|36|1.0410867696188|-0.0143|1|1|-0.01429|13.8|-0.2963|4|0.29186610457678|55|36.44|-0.02025|0.03918|-0.11232762465337|-0.020343300278611|60.677139898655|86.22586315|56.303549824016|0.333|0.222|0.27541|9|4|-3.7382920110192E-5|0.081352148760331|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2025-04-06 09:38:33|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|19.285419381848|4|2.1189366085911|-0.0356|1|2|-0.07453|19.62|-0.09959|37|-0.10940890499986|6|44.05|0.04621|0.121|0.10865974625662|0.27930065803172|193.24336689344|412.89117351616|337.11340653849|0.789|0.421|0.27151|19|12|0.0033739404761905|0.090818666666667|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2025-04-06 09:38:35|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-53.153049088646|42|4.9616973918032||0|0|0.49066|36.8|-0.07962|56|-0.079617834394904|56|47.1|0.54197|0.63104|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|108.55456513466|0.5|0.3|0.29717|10|4|0.0021027734375|0.08967701171875|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2025-04-06 09:38:35|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|-53.153049088646|42|4.9616973918032||0|0|0.49066|36.8|-0.07962|56|-0.079617834394904|56|4.71|0.0542|0.0631|1.7258113649091|5.375095307875|280.3407748527|517.10785308676|108.55456513466|0.05|0.03|0.02972|10|4|0|0|-10000||0|2020-03-15|0|2020-03-29
2025-04-06 09:38:36|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
2025-04-06 09:38:36|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|18.238694362725|27|0.25710163749434|-0.0376|1|1|-0.03756|18.96|-0.11932|11|0.27452404329797|13|2.04|-0.00227|0.00745|-0.036744398044317|0.34320318926203|63.783070798715|149.81726773498|105.09976786173|0.036|0.022|0.01997|15|7|0|0|-10000||0|2020-03-15|0|2022-09-04
2025-04-06 09:38:38|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|61.904837528208|125|2.0685492755953|2.1515|1|1|2.15151|67.6|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1302.504773195|0.476|0.333|0.24348|21|9|0.0049139397590361|0.078293831325301|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2025-04-06 09:38:39|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|3.1515471979769|4|0.29053581819558|-0.0183|1|2|-0.07292|3.56|0.4|88|0.019108261393313|16|32.92|-0.03806|0.04132|0.012746569854889|0.078868800872928|39.052735771869|79.222943681031|164.13094006064|0.6|0.36|0.23067|25|12|0.0018927602905569|0.069706549636804|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2025-04-06 09:38:39|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
2025-04-06 09:38:40|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
2025-04-06 09:38:41|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-33.918477929405|166|3.4978259128901||0|0|0.7878|23.3|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|154.30462681083|0.667|0.417|0.21876|24|11|0.0018097352587244|0.07405972322503|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.19093|2024-12-01
2025-04-06 09:38:44|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|-33.918477929405|166|3.4978259128901||0|0|0.7878|23.3|-0.21121|24|-0.21120685733503|24|1.16|-0.00618|-0.00323|-0.12354866188063|0.014413857266723|17.929927347044|87.010485713753|154.30462681083|0.028|0.017|0.00912|24|11|0|0|-10000||0|2018-10-07|0|2024-12-01
2025-04-06 09:38:44|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
2025-04-06 09:38:45|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-14.298716936455|7|1.2771536357853||0|0|0.00366|10.89|-0.28841|7|-0.28841142255987|7|3.45|-0.01089|-0.00042|-0.048400849090809|-0.33458866410035|68.925016470382|56.698566645345|35.822369999915|0.139|0.083|0.04968|6|3|0|0|-10000||0|2022-09-25|0|2023-08-20
2025-04-06 09:38:45|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|9.9559818994985|8|0.97285762851678|-0.0823|1|1|-0.08228|11.6|-0.21739|19|-0.21739131722488|19|31.22|-0.05332|0.03101|0.0076246954261889|-0.045740722302265|70.187990392402|83.363938617927|48.132780903974|0.556|0.333|0.2709|9|5|-0.00028201388888889|0.092454548611111|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2025-04-06 09:38:46|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|15.168869879787|29|1.5110739982952|-0.1969|1|1|-0.19689|15.5|-0.32326|7|0.46641500073623|59|42.21|0.05039|0.11938|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|369.92839590275|0.368|0.158|0.22441|19|6|0.002899265060241|0.07605443373494|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2025-04-06 09:38:48|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
2025-04-06 09:38:49|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-0.65427491982716|65|0.081091640458963||0|0|0.656|0.43|-0.2043|12|-0.20429505029975|12|57.25|-0.35955|0.54626|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|70.491802798136|0.5|0.25|0.5564|12|3|0.013083541944075|0.17702940079893|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2025-04-06 09:38:50|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|15.85379977005|5|1.4608742085709|-0.0293|1|2|-0.08042|17.38|0.06713|38|0.26704193363882|45|39.29|0.00277|0.06878|0.12937672639502|0.18376328235646|242.8798972546|300.8486636018|237.10776728057|0.476|0.381|0.1947|21|7|0.0019591917973462|0.059594692400483|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2025-04-06 09:38:51|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
2025-04-06 09:38:52|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
2025-04-06 09:38:54|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-2.5795735058748|182|0.65832771353376|0.9897|-1|1|0.98966|1.211|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|5.9073169056962|0.5|0.333|0.30289|6|3|0.0043963212435233|0.12675279792746|181.30000305176|2021-01-31|-0.79574|2024-07-28|2.55634|2024-10-13
2025-04-06 09:38:54|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-12.62633213372|117|1.4754440286788||0|0|0.86336|7.85|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|700.89284564387|0.5|0.409|0.3412|22|4|0.0054584680337756|0.11413689987937|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2025-04-06 09:38:55|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-12.62633213372|117|1.4754440286788||0|0|0.86336|7.85|-0.20388|12|-0.20387625011136|12|1.47|0.01234|0.02154|1.3875555146557|2.1303877319059|1764.5452643881|2241.8724969921|700.89284564387|0.023|0.019|0.01551|22|4|0|0|-10000||0|2017-10-01|0|2009-11-22
2025-04-06 09:38:56|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|1.7829428393678|35|0.36427956683456||0|0|0.49333|2.24|0.20656|30|-0.69390243306747|22|40.86|-0.08898|0.11732|-0.24367254671869|-0.69390243306747|36.9328016|30.61|7.0000000298023|0.286|0.143|0.45006|7|2|-0.00039771875|0.1421243125|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2025-04-06 09:38:57|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|1.7829428393678|35|0.36427956683456||0|0|0.49333|2.24|0.20656|30|-0.69390243306747|22|5.84|-0.01271|0.01676|-0.85200191160383|-4.8524645669054|36.9328016|30.61|7.0000000298023|0.041|0.02|0.06429|7|2|0|0|-10000||0|2019-08-18|0|2024-08-11
2025-04-06 09:38:58|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|1.7829428393678|35|0.36427956683456||0|0|0.49333|2.24|0.20656|30|-0.69390243306747|22|0.83|-0.00182|0.00239|-20.780534429362|-242.62322834527|36.9328016|30.61|7.0000000298023|0.006|0.003|0.00918|7|2|0|0|-10000||0|2019-08-18|0|2024-08-11
2025-04-06 09:38:58|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|50.679392717361|5|3.6677327077732|-0.0636|1|1|-0.06358|59.65|-0.05861|28|-0.058606148965224|28|35.67|-0.0497|0.00448|-0.032556742327889|-0.030973688227776|69.120379526741|77.239917168355|259.12250364774|0.429|0.333|0.17279|21|8|0.001917171314741|0.054680491367862|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.17339|2024-09-29
2025-04-06 09:38:59|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|103.88243069836|9|10.708194220604|0.235|1|1|0.235|123.5|0.02614|63|-0.046274060384163|8|38.71|0.05898|0.11082|0.18338311446173|0.054488540584174|180.71697281451|110.17965825|62.247985785945|0.571|0.286|0.24948|7|4|0.00026401433691756|0.08371541218638|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.241|2025-02-16
2025-04-06 09:39:00|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|4.0812369000039|8|0.64288902266178|0.0662|1|2|-0.19322|4.76|-0.08031|24|-0.080310868187693|24|37.57|0.17341|0.42458|0.43596853074792|0.48393852883793|527.15815888026|346.74913715854|553.48838950055|0.476|0.381|0.36943|21|8|0.0089793341708543|0.12080438442211|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2025-04-06 09:39:01|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.290472037993|28|7.5492432598905|0.0195|1|2|-0.06572|85.3|-0.19989|13|-0.19988738051793|13|48|0.23407|0.33012|0.32874405213134|0.50935204581083|359.36386363587|584.9429874588|2382.6817002681|0.471|0.353|0.27722|17|6|0.0055383511269276|0.092021814946619|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2025-04-06 09:39:03|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|4.1506383431783|27|0.17507768834985|0.1969|1|1|0.19689|4.62|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|145.42020204567|0.56|0.36|0.13563|25|10|0.00093425683709869|0.044532413793103|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2025-04-06 09:39:04|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|27.36400422481|53|1.2869987188865|0.4246|1|2|0.37416|30.85|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|340.50771470908|0.588|0.412|0.14225|17|3|0.002056108490566|0.048784988207547|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2025-04-06 09:39:05|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|7.4386829140933|4|0.68839515438224|0.0283|1|2|0.00441|9.11|-0.18562|17|-0.26015474057292|6|31.56|-0.10571|-0.05591|-0.10539709715299|-0.20094538794963|38.363256015098|40.580619499203|29.868851333368|0.778|0.444|0.28422|9|5|-0.0027380836236934|0.081837839721254|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2025-04-06 09:39:06|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|304.28625124706|44|33.73971106466|0.6439|1|1|0.64386|374.8|-0.01243|42|-0.11616956730375|28|25.58|-0.03658|0.08941|0.1184979445808|0.27273977044558|78.761131638089|467.27734840818|2613.6679484298|0.613|0.419|0.29214|31|11|0.0063270933014354|0.10056577751196|426.60000610352|2025-03-23|-0.26573|2014-12-21|0.32353|2009-07-19
2025-04-06 09:39:07|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|6.0911149131835|59|0.28514894864492|0.4629|1|2|0.38755|6.91|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|137.37573676315|0.526|0.368|0.13976|19|7|0.00096087272727273|0.047123078787879|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2025-04-06 09:39:09|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|12.846050410547|49|1.2386348233288|0.3547|1|1|0.35472|15.2|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|61.414140643495|0.519|0.333|0.19225|27|12|0.00050705188679245|0.064134504716981|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2025-04-06 09:39:09|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|14.586904852873|28|1.6703356431849|0.1839|1|2|0.05417|19.46|0.38874|70|-0.13604028144591|22|48.24|0.04818|0.13742|0.18977179797961|0.11708199927448|305.00554754537|153.91504779793|189.2996069062|0.471|0.353|0.23809|17|6|0.002193707201889|0.075396092089729|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2025-04-06 09:39:10|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|40.326049098966|28|3.0379669759757|0.2469|1|2|0.17147|44.75|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|467.60712044957|0.6|0.44|0.22295|25|11|0.0030942111506524|0.070252716488731|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2025-04-06 09:39:11|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|75.277459031689|118|2.9368366260191|0.57|1|1|0.56995|83.6|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|105.48895706514|0.619|0.381|0.12571|21|10|0.00045956416464891|0.041582881355932|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2025-04-06 09:39:12|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-15.324321841822|16|1.0948435944493||0|0|-0.10049|13.58|-0.14916|12|-0.14916239583069|12|28.96|-0.14315|-0.07976|-0.14465799777764|-0.11885311811706|3.0568584865202|19.479794649893|84.347823614563|0.75|0.429|0.22758|28|15|0.0011518765133172|0.074833789346247|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2025-04-06 09:39:14|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-4.6082869165504|30|0.16276226419093|0.0575|-1|1|0.05747|4.1|-0.02902|29|-0.029017882564162|29|36.18|-0.02595|0.0124|0.029334612501414|0.012689581203922|128.12797996065|107.7313814497|85.774052817394|0.591|0.364|0.17363|22|12|0.00051869090909091|0.057456836363636|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2025-04-06 09:39:15|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|21.310581090608|28|1.9729188171367|-0.0573|1|1|-0.05735|26.3|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|165.61712246553|0.565|0.304|0.26596|23|13|0.0020497818181818|0.081754957575758|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2025-04-06 09:39:16|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|7.9204962116448|8|0.83969426135787|0.2108|1|2|0.10316|9.09|0.27344|49|0.27343749369417|49|28.24|-0.04776|-0.00348|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|78.227196575833|0.483|0.276|0.18836|29|12|0.00065951573849879|0.064209430992736|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2025-04-06 09:39:17|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.9204962116448|8|0.83969426135787|0.2108|1|2|0.10316|9.09|0.27344|49|0.27343749369417|49|0.97|-0.00165|-0.00012|-0.0050075812804725|-0.014507521435552|81.160562239561|84.29877859466|78.227196575833|0.017|0.01|0.0065|29|12|0|0|-10000||0|2020-03-15|0|2020-08-16
2025-04-06 09:39:17|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|7.9204962116448|8|0.83969426135787|0.2108|1|2|0.10316|9.09|0.27344|49|0.27343749369417|49|0.03|-6.0E-5|-0|-0.29456360473368|-1.4507521435552|81.160562239561|84.29877859466|78.227196575833|0.001|0|0.00022|29|12|0|0|-10000||0|2020-03-15|0|2020-08-16
2025-04-06 09:39:18|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|7.9204962116448|8|0.83969426135787|0.2108|1|2|0.10316|9.09|0.27344|49|0.27343749369417|49|0|-0|0|-294.56360473368|-1.4507521435552|81.160562239561|84.29877859466|78.227196575833|0|0|1.0E-5|29|12|0|0|-10000||0|2020-03-15|0|2020-08-16
2025-04-06 09:39:19|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|-54.862130363451|3|2.5040433273271||0|0|0|48.1|0.17869|66|0.17868542688393|66|42.35|0.02519|0.06415|0.085513605118681|0.085513605118681|177.98985226077|177.98985226077|172.40143057986|0.45|0.45|0.11246|20|5|0.0010179269729093|0.039653686690224|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2025-04-06 09:39:20|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|63.138721180404|94|1.6561436970185|0.039|1|1|0.03899|63.95|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|122.62703526711|0.684|0.474|0.08639|19|11|0.00043444981862152|0.028364909310762|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2025-04-06 09:39:20|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|-20.589338160159|30|0.89190228722765||0|0|0.00216|18.44|-0.19335|8|-0.19335348346231|8|33.21|-0.04432|0.03435|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|164.93738846788|0.375|0.333|0.17882|24|4|0.0016282808716707|0.064069079903148|23.89999961853|2024-07-07|-0.2533|2020-03-15|0.1947|2011-10-30
2025-04-06 09:39:22|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-20.589338160159|30|0.89190228722765||0|0|0.00216|18.44|-0.19335|8|-0.19335348346231|8|1.38|-0.00185|0.00143|-0.043592270339504|-0.12062784805474|73.600403774177|62.67971672856|164.93738846788|0.016|0.014|0.00745|24|4|0|0|-10000||0|2020-03-15|0|2011-10-30
2025-04-06 09:39:23|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|5.1453294515365|2|0.59822353522797|0.0775|1|2|0.00285|7.04|-0.3901|10|2.5888685693684|114|50.43|0.29737|0.40432|1.0993848078737|2.5888685693684|218.8851813|358.887|61.538463462226|0.286|0.143|0.41337|7|1|0.0025528813559322|0.1237261299435|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2025-04-06 09:39:24|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-5.6406105705333|19|0.45076978565695|-0.0907|-1|1|-0.09073|5.53|-0.14742|8|-0.14741790412948|8|39.68|0.08288|0.18993|0.1595191908349|0.15899804625489|402.41245783565|226.199991442|1228.8889680674|0.45|0.325|0.31695|40|15|0.0039689283489097|0.099947352024922|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2025-04-06 09:39:25|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-36.59286429011|9|2.2035440776545||0|0|-0.01686|30.15|-0.1632|19|-0.16320218618091|19|45.5|0.22218|0.37098|0.53224818413907|0.65030680435661|723.03267311703|685.09886125169|1256.2499341865|0.5|0.389|0.26731|18|4|0.0046220072551391|0.083519105199516|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2025-04-06 09:39:26|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.180245637237|29|1.6403659418851|0.8381|1|2|0.70311|16.98|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|1131.9999694824|0.548|0.355|0.27734|31|11|0.0051255743651753|0.097292587666263|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2025-04-06 09:39:26|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.400151387813|28|1.6356265532581|0.1039|1|2|0.01026|17.72|-0.16159|14|-0.14540205615191|49|34.78|0.02446|0.09415|-0.058467052249918|0.13899196632124|66.264794061301|121.6429094|99.550562207107|0.444|0.222|0.30332|9|3|0.0028645882352941|0.10631529411765|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2025-04-06 09:39:28|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-7.3578541072408|14|0.38080400332566|-0.1269|-1|1|-0.12688|6.75|0.26304|63|-0.023709450204374|62|37|-0.02997|0.01758|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|25.763358028401|0.5|0.318|0.18005|22|9|-0.00085493349455865|0.060256311970979|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2025-04-06 09:39:29|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|94.340939545619|7|4.3033050828282|0.0089|1|2|-0.01311|105.4|-0.12016|14|-0.12015503875969|14|43.21|0.02729|0.06372|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|94.95495632962|0.579|0.368|0.13102|19|10|0.00030863361547763|0.037935344619105|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2025-04-06 09:39:30|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-24.887111805401|7|1.2248869208445||0|0|-0.09246|22.45|-0.20039|21|-0.20038915848226|21|34.21|-0.02204|0.01114|0.0094309696035237|-0.014597503411111|98.596155021541|76.50381256934|58.040332434887|0.75|0.458|0.17214|24|14|1.5719467956464E-7|0.053121862152358|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2025-04-06 09:39:31|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-24.723069685377|13|1.2399078870784||0|0|-0.05419|21.4|-0.16279|10|-0.17162871276612|11|34.88|-0.01256|0.01926|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|90.105261551706|0.625|0.375|0.17334|24|12|0.00048266195524146|0.05859050647821|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2025-04-06 09:39:32|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|6.0552487254217|55|0.24158374865603|0.1093|1|1|0.10932|6.9|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|23000.00083198|0.611|0.458|0.1367|72|23|0.0031870771197273|0.046837763101832|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2025-04-06 09:39:34|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|299.21110347066|28|21.469004260186|0.2983|1|2|0.12249|346.4|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|289.8744718799|0.556|0.407|0.17164|27|10|0.002197738814994|0.055281318016929|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2025-04-06 09:39:35|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|81.660947798696|50|3.0679483516943|0.3256|1|1|0.32564|86.1|0.18023|36|0.180226573378|36|32.37|0.05642|0.09773|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|2517.543758871|0.592|0.394|0.14019|71|31|0.002005688112484|0.045406169578185|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2025-04-06 09:39:36|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.9188758326477|59|0.23930355627489||0|0|0.31884|5.46|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|134.48276145563|0.56|0.44|0.16294|25|9|0.0010398702830189|0.049969752358491|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2025-04-06 09:39:36|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.282085891721|28|1.6957370911414|-0.1672|1|1|-0.1672|15.54|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|124.31999969482|0.826|0.435|0.32819|23|15|0.0025463797169811|0.10236971698113|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2025-04-06 09:39:37|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|13.282085891721|28|1.6957370911414|-0.1672|1|1|-0.1672|15.54|0.66589|74|-0.17442723999413|18|1.55|0.00266|0.00687|0.11125896831904|0.55880080320064|138.37145975513|423.61980386887|124.31999969482|0.036|0.019|0.01427|23|15|0|0|-10000||0|2011-07-10|0|2015-03-22
2025-04-06 09:39:39|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-13.207175310634|21|1.0707251416916|0.1088|-1|1|0.10877|10.16|0.00173|7|0.0017297937956464|7|39.1|-0.08387|0.01753|-0.023706330327852|0.084894741659697|35.144109548556|119.06220511482|125.27743868703|0.6|0.4|0.30666|20|8|0.0024350748129676|0.094078478802993|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2025-04-06 09:39:40|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|140.06652681758|54|16.688728511862|0.7111|1|2|0.6312|157.9|-0.25393|8|0.0017297937956464|7|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|219.00138313201|0.2|0|0.29775|5|1|0.0050663343108504|0.11282565982405|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2025-04-06 09:39:41|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.369321138228|13|0.93193116812041|-0.0198|-1|1|-0.01984|25.7|-0.06173|24|-0.061731601752474|24|33.96|-0.02468|0.00594|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|104.68432407991|0.583|0.375|0.10781|24|11|0.00032628778718259|0.036759201934704|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2025-04-06 09:39:42|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-6.0412851395619|19|0.56412097622034||0|0|0.23328|4.93|-0.24642|9|-0.24642137939629|9|33.27|0.04336|0.13138|0.11053541036333|0.12202535724448|1374.8408871283|769.77274915875|52.391072351552|0.529|0.386|0.22935|70|23|0.0014381380485726|0.075911589262889|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2025-04-06 09:39:43|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-6.683263811079|35|0.29611181357226|0.0555|-1|1|0.05547|6.3|0.13458|24|0.1345754344461|24|33|-0.068|-0.01007|-0.086578645766514|-0.012283384816448|26.450968937135|80.475720130496|67.092651335362|0.5|0.333|0.17629|24|10|0.00036848668280872|0.061293075060533|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2025-04-06 09:39:45|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-51.497135814936|13|3.0534779962839|-0.1439|-1|1|-0.1439|46.9|0.03666|36|0.036662472589398|36|44.29|0.17612|0.2495|0.30588640291836|0.40937546707323|1945.685876898|1120.2575370198|914.23002884261|0.583|0.375|0.22131|24|10|0.0034248186046512|0.071350706976744|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2025-04-06 09:39:46|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|-51.497135814936|13|3.0534779962839|-0.1439|-1|1|-0.1439|46.9|0.03666|36|0.036662472589398|36|1.85|0.00734|0.0104|0.52467650586339|1.0916679121953|1945.685876898|1120.2575370198|914.23002884261|0.024|0.016|0.00922|24|10|0|0|-10000||0|2008-10-26|0|2024-09-29
2025-04-06 09:39:46|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-19.615182022263|2|1.2717272771761||0|0|0.04651|15.58|-0.05922|26|-0.059223593507669|26|36.32|-0.02219|0.04037|0.00098474846190144|0.15319012522|64.787383096403|158.94188185727|153.28611375447|0.364|0.227|0.25208|22|6|0.0022303125|0.08281925|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2025-04-06 09:39:47|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-72.393553141022|36|5.8951988593107|0.1697|-1|1|0.16966|53.1|-0.1173|55|0.34669195758083|68|57.21|0.43715|0.53889|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|2590.2438882559|0.571|0.214|0.26585|14|7|0.0052691028708134|0.083117332535885|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2025-04-06 09:39:48|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-72.393553141022|36|5.8951988593107|0.1697|-1|1|0.16966|53.1|-0.1173|55|0.34669195758083|68|4.09|0.03123|0.03849|-0.055887273262837|0.39104671745666|57.864660170656|121.22061564081|2590.2438882559|0.041|0.015|0.01899|14|7|0|0|-10000||0|2020-03-15|0|2009-08-23
2025-04-06 09:39:49|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|2.9823967789119|3|0.27586772128923||0|0|0.08056|3.89|-0.15694|15|-0.15693681372585|15|47.3|0.28958|0.43801|0.34182720088132|0.62584899988363|1466.4535606258|3644.7803632077|12966.667306174|0.667|0.407|0.24037|27|11|0.0061264738076622|0.086669280688037|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2025-04-06 09:39:50|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|63.649787057052|27|9.5166431864562||0|0|0.1465|69.65|-0.36451|11|-0.36450512986948|11|29.59|0.02987|0.15153|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|7035.3536217106|0.63|0.37|0.32841|27|14|0.0076325575757576|0.10706538181818|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2025-04-06 09:39:51|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|-111.71045483004|1|7.8618182766802||1|0|0|82.2|-0.07328|68|-0.07328072405451|68|45.89|0.0895|0.1626|0.23304464716737|0.75634880069599|205.26051184524|705.39963250486|1473.1182450205|0.667|0.278|0.26433|18|10|0.0045010290556901|0.078327276029056|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2025-04-06 09:39:52|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|420.29180082209|8|31.793714998739|0.1054|1|2|0.04844|497.8|0.11201|37|0.112012223319|37|37.17|0.29268|0.35005|0.48801865483624|0.89865928318647|1487.6022386799|5524.4219989892|63820.513596431|0.621|0.379|0.22877|29|14|0.0073342857142857|0.075799235023042|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2025-04-06 09:39:53|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|5.9610333879876|75|0.40132219128846||0|0|0.55106|7.29|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|109.45946139452|0.545|0.455|0.22346|11|2|0.0010360971223022|0.067737751798561|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2025-04-06 09:39:55|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-23.71568146167|20|1.4927044117981||0|0|0.05437|19.48|-0.15543|8|-0.1554341237164|8|41.06|2.09715|2.46958|2.9962496267811|5.5234482645531|17401.378792386|14071.580405034|6717.2414147471|0.813|0.438|0.21884|16|7|0.042156434911243|0.076057426035503|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2025-04-06 09:39:55|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|19.532115065345|28|2.9240790906668|0.5551|1|1|0.55507|24.85|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|267.68428781159|0.571|0.286|0.406|7|5|0.0057569041769042|0.12226184275184|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2025-04-06 09:39:56|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|42.687716279581|52|5.1305664519252||0|0|1.78182|45.9|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|213.98601348856|0.444|0.333|0.26694|9|3|0.0038880911680912|0.092784102564103|59.450000762939|2025-03-23|-0.17455|2021-02-28|0.23899|2020-08-30
2025-04-06 09:39:57|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-9.1239967028363|14|0.60641374385611||0|0|-0.06621|7.73|-0.17048|14|-0.17048052747575|14|40.6|0.13105|0.21177|0.337762586219|0.34062792714139|438.14083432619|331.78160516004|289.5131010559|0.35|0.3|0.2471|20|6|0.0028453818181818|0.083389515151515|34.200000762939|2021-07-18|-0.17403|2024-10-13|0.25549|2011-10-30
2025-04-06 09:39:58|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-9.1239967028363|14|0.60641374385611||0|0|-0.06621|7.73|-0.17048|14|-0.17048052747575|14|2.03|0.00655|0.01059|0.96503596062572|1.1354264238046|438.14083432619|331.78160516004|289.5131010559|0.018|0.015|0.01236|20|6|0|0|-10000||0|2024-10-13|0|2011-10-30
2025-04-06 09:39:59|WEEKLY|03426|1081715|/equities/2crsi|CACALL|-5.345553678096|1|0.56351790223542||1|0|0|3.5|1.81563|70|1.8156255533165|70|35.3|0.02561|0.25273|0.304178511119|0.39809756368185|136.37717203243|133.38664348548|36.842105263158|0.4|0.3|0.38505|10|3|0.002386402266289|0.12186895184136|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.66412|2023-12-03
2025-04-06 09:40:00|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.61818064302643|55|0.093949997987566||0|0|-0.376|0.78|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|7.4655434035914|0.4|0.2|0.34424|5|2|-0.0067143555555556|0.080107244444444|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2025-04-06 09:40:01|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-0.50442590499696|44|0.007475303890892||0|0|0.19667|0.482|0.88197|57|0.88196716749421|57|35.21|0.19989|0.32522|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|64.26666577657|0.618|0.412|0.2698|34|13|0.0029281129032258|0.082554193548387|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2025-04-06 09:40:02|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|1.0480694741453|13|0.18552303915545|0.1345|1|2|-0.24764|1.276|-0.27049|27|-0.27049286268702|27|40.37|-0.07073|0.1767|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|10.086957006853|0.684|0.368|0.30615|19|7|0.0014030166880616|0.11244456996149|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2025-04-06 09:40:02|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|5.1318351167707|28|0.21272162138526||0|0|0.2381|5.72|-0.02432|51|0.1566909184956|46|27.16|-0.02018|0.08309|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|381.33331934611|0.49|0.327|0.13656|49|13|0.0022671428571429|0.042176966126657|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2025-04-06 09:40:05|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-10.334627258077|8|0.37838810303662|0.0128|-1|1|0.01277|9.28|-0.28372|28|-0.28372092679404|28|31.07|0.00775|0.08796|0.22373984978251|0.20369495700633|202.70356310287|151.33043445076|49.476909062269|0.429|0.286|0.19154|14|6|-1.8642533936651E-5|0.06514221719457|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2025-04-06 09:40:06|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|1.0379658868632|43|0.098501059111178||0|0|-0.1142|1.21|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|9.6414344203777|0.2|0.2|0.43622|5|1|0.0018905747126437|0.13074578544061|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2025-04-06 09:40:07|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-8.0389925204453|37|1.0246733304437|0.5544|-1|1|0.55437|5|-0.04147|24|0.61869640016716|26|33.86|0.06867|0.25694|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|23.809523809524|0.571|0.429|0.34355|14|5|0.0014072745098039|0.11674354901961|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2025-04-06 09:40:08|WEEKLY|03434|15274|/equities/thenergo|CACALL|4.2748982832266|2|0.34336726117688|0.0564|1|2|-0.06038|4.98|-0.17585|11|-0.19999996714867|36|31.74|-0.04507|0.10346|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.22382022557634|0.593|0.333|0.25439|27|11|-0.0014134615384615|0.086593368298368|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2025-04-06 09:40:09|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.36068598768999|31|0.024753637159486|0.105|-1|1|0.10497|0.324|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|875.67566696783|0.516|0.371|0.15417|62|18|0.0057595997286296|0.056778710990502|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2025-04-06 09:40:11|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-0.36068598768999|31|0.024753637159486|0.105|-1|1|0.10497|0.324|0.17699|52|0.17699280262533|52|0.38|1.0E-5|0.0047|0.62417317185265|1.174507922904|1218.508669306|1140.8976213429|875.67566696783|0.008|0.006|0.00249|62|18|0|0|-10000||0|1998-02-01|0|2011-12-04
2025-04-06 09:40:12|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||0.17699280262533|52|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
2025-04-06 09:40:12|WEEKLY|03438|17676|/equities/acteos|CACALL|-1.2007657080908|22|0.084204242506657|0.1301|-1|1|0.13008|1.07|-0.11765|23|-0.22285713468279|26|42.33|0.03801|0.21854|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|5.4871797561646|0.5|0.333|0.33261|30|12|0.0015979783113865|0.1032550580945|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2025-04-06 09:40:13|WEEKLY|03439|17677|/equities/actia-group|CACALL|2.3068514914733|4|0.38051408984403|-0.109|1|1|-0.10897|2.78|-0.18258|19|-0.18258033708972|19|33.22|0.0353|0.13425|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|2.043366342544|0.476|0.317|0.23442|63|18|0.00043583015267176|0.08167060591603|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2025-04-06 09:40:14|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-6.4072570057742|9|0.8599190066931|0.3946|-1|1|0.39464|3.39|-0.31621|15|-0.31620967857281|15|37.33|0.41883|0.60592|0.93302729861875|1.1438853102487|931.63568777648|734.26059857162|22.48010691018|0.5|0.389|0.33888|18|6|0.0017242941176471|0.11803141176471|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2025-04-06 09:40:17|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.2887137621634|64|0.14988587230464|0.1575|1|1|0.15753|1.69|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.4713021926267|0.737|0.421|0.34484|19|10|0.00023127807900852|0.10960801704105|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2025-04-06 09:40:18|WEEKLY|03442|1055913|/equities/advicenne|CACALL|1.2652446038944|26|0.22739037726125|-0.1163|1|1|-0.11631|1.55|-0.42139|12|-0.46230940019498|8|21|-0.16717|-0.05441|-0.21545295844334|-0.2137396247941|8.555786849741|15.111849844178|11.039885730254|0.529|0.412|0.39008|17|6|-0.0020759162303665|0.11382054973822|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2025-04-06 09:40:20|WEEKLY|03443|17681|/equities/advini|CACALL|-13.711252912062|16|0.40125609795617||0|0|0|13.2|-0.12959|7|-0.12958923001194|7|37.6|-0.00245|0.05258|0.064760393929137|0.10090749711138|196.27500552972|235.69719750053|108.23220483698|0.595|0.405|0.13259|42|16|0.00079100376411543|0.042720671267252|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2025-04-06 09:40:21|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-112.89961226841|43|5.883204089471|0.1684|-1|1|0.16844|93.8|-0.06698|20|-0.066982543864074|20|42.68|0.01171|0.06466|0.021106844974343|0.081165327097455|91.711387312183|133.45134865989|206.15385286101|0.591|0.318|0.15544|22|12|0.0015800509683996|0.055667594291539|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2025-04-06 09:40:23|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|-1.7908504124789|18|0.13778347162101|0.0184|-1|1|0.01838|1.335|-0.31658|34|-0.31658291065953|34|30.17|-0.33583|-0.1031|-0.31134917087594|-0.23820912975009|20.457300097315|43.597596269027|18.399898421605|0.667|0.5|0.31547|6|4|-0.0056|0.089613181818182|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2025-04-06 09:40:24|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-11.463790127406|1|1.0899300405613||1|0|0|7.592|-0.17676|4|-0.17675959546181|4|22.65|-0.02347|0.11084|0.028128944313305|0.10426941571371|7.0967305256369|777.09440659383|11.245741027099|0.602|0.386|0.21376|88|24|0.0031880832915203|0.073451264425489|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2025-04-06 09:40:26|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
2025-04-06 09:40:28|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-8.3743250479459|56|0.45477501916087|0.4896|-1|1|0.48963|6.89|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|97.454026862725|0.682|0.386|0.1867|44|23|0.0016029668956902|0.064115340412242|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2025-04-06 09:40:29|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|3.8884324283288|13|0.69099687444052|-0.202|1|2|-0.3557|4.8|0.32883|72|-0.055319116470661|11|13.66|0.14211|0.35159|0.37551494405862|0.63232681272839|0.94866207752484|315.12519082327|22.358860157533|0.566|0.398|0.20172|83|12|0.0096801221640489|0.060027460732984|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2025-04-06 09:40:30|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
2025-04-06 09:40:32|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|7.030939900411|22|0.58821792497252|0.0166|1|1|0.01657|7.36|-0.2441|5|-0.24409633885569|5|25.73|-0.08138|-0.02747|-0.030882060729513|-0.066111340993126|67.426313167752|68.553613567211|51.468531715706|0.6|0.333|0.22156|15|8|-0.00023859950859951|0.069146732186732|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2025-04-06 09:40:33|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.07551041622793|30|0.0054477539512458||0|0|0.01639|0.06|-0.37401|39|-0.11392408764108|8|14.23|-0.08225|0.13894|0.1251384756394|0.24189652733758|284.25348293158|1581.7136622511|25.895553665919|0.481|0.309|0.17255|81|9|0.0082593824027073|0.052627758037225|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2025-04-06 09:40:35|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.57174487633205|17|0.02391495877735|-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|0.0088203871928518|0.11826629932986|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98745|2019-07-21
2025-04-06 09:40:36|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-25.599733722751|34|1.0514963907521||0|0|0.03306|23.4|-0.03488|34|-0.10944877248222|9|32.36|0.07526|0.13659|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|275.09993904153|0.619|0.405|0.15949|42|17|0.0019856393678161|0.052865229885057|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2025-04-06 09:40:37|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|90.010412636497|30|5.3015265358417||0|0|-0.13843|94.6|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|155.4131758405|0.538|0.396|0.10275|91|19|0.0016783572216097|0.033063384785006|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2025-04-06 09:40:39|WEEKLY|03456|17686|/equities/altareit|CACALL|-492.04625666395|1|1.3487522213153||1|0|0|486|0.06633|29|0.066333772608586|29|16.45|0.10559|0.27053|0.092412484085524|0.13809387876122|1831.8362685717|2778.9388818804|6612.2449837541|0.5|0.357|0.12517|84|18|0.0091514761215629|0.029513769898698|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2025-04-06 09:40:40|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|74.757030636908|7|8.6714702611976||0|0|-0.15337|82.25|-0.14393|19|-0.14392801969047|19|43.81|0.15357|0.20895|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|691.17649274478|0.677|0.419|0.205|31|19|0.0030426906158358|0.074726114369502|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2025-04-06 09:40:41|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
2025-04-06 09:40:42|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|5.020946401709|41|0.34301785020244|0.8309|1|2|0.78571|6|-0.12|11|-0.14285714285714|13|36.15|0.05392|0.10362|-0.058221247513981|-0.037628341674661|73.214068685548|83.197805324486|120|0.308|0.231|0.19865|13|4|0.002048|0.065424058823529|6.1500000953674|2025-03-16|-0.16667|2020-03-15|0.76471|2025-03-16
2025-04-06 09:40:43|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-79.381703929125|1|3.9355677220617||1|0|0|62.6|-0.13236|3|-0.13236317186123|3|30.63|-0.01896|0.02764|0.046127835900118|0.088838315608319|125.25086113766|149.16938937915|138.31197701202|0.625|0.375|0.16854|16|6|0.0014271224489796|0.052964448979592|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2025-04-06 09:40:45|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|-79.381703929125|1|3.9355677220617||1|0|0|62.6|-0.13236|3|-0.13236317186123|3|1.91|-0.00119|0.00173|0.07380453744019|0.23690217495552|125.25086113766|149.16938937915|138.31197701202|0.039|0.023|0.01053|16|6|0|0|-10000||0|2020-03-15|0|2022-11-13
2025-04-06 09:40:45|WEEKLY|03462|1174451|/equities/aramis|CACALL|6.582425229656|73|0.6321256910563|0.5311|1|1|0.53108|7.02|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|30.925109008752|0.667|0.333|0.37496|3|3|-0.0038584848484849|0.093578434343434|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2025-04-06 09:40:46|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-68.310782523107|50|3.3046537897439|0.2091|-1|1|0.20908|57.5|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|396.88017899693|0.65|0.4|0.15896|20|12|0.0021041017316017|0.046965844155844|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2025-04-06 09:40:47|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-84.722037099987|43|6.3968551308123||0|0|0.24253|63.4|0.33564|92|0.33563795089944|92|39.29|0.08862|0.16105|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|210.49136706296|0.417|0.25|0.21926|24|7|0.0018991776649746|0.068782923857868|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2025-04-06 09:40:48|WEEKLY|03465|17662|/equities/medea|CACALL|9.357065500006|14|0.37001438123958|-0.0392|1|1|-0.03922|9.8|0.05647|35|0.056469335203243|35|15.62|-0.18368|0.11693|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|1.8361317483443|0.476|0.333|0.1956|63|10|0.0042369107321966|0.049267913741224|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2025-04-06 09:40:50|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-4.1473240079581|79|0.27077469634014|0.4232|-1|1|0.42321|3.23|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|6.3960396417297|0.633|0.4|0.35107|30|14|0.0019993323100537|0.11613490406754|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2025-04-06 09:40:51|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|-12205.08481515|3|368.36160504984||0|0|0.03478|11100|-0.028|15|-0.028|15|17.81|0.01164|0.07067|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|9334.7907309307|0.518|0.336|0.09929|110|23|0.0033930698623152|0.031950499745028|13000|2025-02-23|-0.18419|1987-10-25|0.70909|2024-09-15
2025-04-06 09:40:52|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|4.9703485453397|81|0.85365107348699||0|0|-0.375|5.5|0.88938|81|-0.14470215476856|45|41.11|-0.05133|0.19553|-0.035447114827038|-0.34372299686662|25.855398617597|13.68459421482|0.23674242921819|0.444|0.333|0.41969|9|2|-0.0053623333333333|0.14848153333333|2956.4479980469|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2025-04-06 09:40:53|WEEKLY|03469|7111|/equities/assytem|CACALL|-44.395009742355|37|3.8400032474517||0|0|0.34934|31.85|0.09675|32|0.096752537926927|32|40.38|0.05954|0.15569|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|212.33333587647|0.625|0.438|0.1896|32|10|0.0022068298192771|0.07070125|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2025-04-06 09:40:53|WEEKLY|03470|13160|/equities/atari|CACALL|0.10533673594583|20|0.012630712667938|0.0122|1|1|0.01224|0.124|-0.13953|18|-0.17962356260838|23|44.63|0.20737|0.30481|0.21834052897012|0.27859101470594|832.01586666915|529.18937422002|0.55261668237514|0.743|0.486|0.37349|35|18|0.00070666666666667|0.11495392789374|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2025-04-06 09:40:55|WEEKLY|03471|943371|/equities/ateme|CACALL|-5.3022205108472|10|0.4381661794802|0.0361|-1|1|0.03614|4|0.03415|13|0.034153376101706|13|30.61|0.03704|0.15992|0.32623981134735|0.37350199831277|244.77780793791|234.76057423529|85.106386432501|0.389|0.333|0.25163|18|4|0.0015981964285714|0.079968410714286|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2025-04-06 09:40:57|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-0.14817921275956|18|0.048093070955119||0|0|-0.46154|0.0038|-0.72296|3|-0.72296455736845|3|32.27|-0.03261|0.69506|0.11792089601296|0.10673724466636|668.02726228319|264.54045604965|1.8563752767647|0.583|0.417|0.27158|60|22|0.024327388632873|0.083560030721966|1.7300000190735|2024-12-01|-0.9971|2024-12-08|41.44|2024-11-17
2025-04-06 09:40:58|WEEKLY|03473|17690|/equities/aubay|CACALL|41.263023135782|29|2.7110934025883|0.0641|1|1|0.06413|44.8|-0.03868|28|-0.038681845348562|28|65.14|0.47664|0.59089|0.85858332394137|1.2828773038221|20075.35846668|31404.984584996|2612.2448026315|0.619|0.429|0.25245|21|12|0.0045082593123209|0.077887020057307|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2025-04-06 09:40:59|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|6.1442306166209|23|0.33472396967452|-0.01|1|2|-0.04412|6.5|-0.25658|3|-0.25657892549137|3|19.1|0.02155|0.18076|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|22.679693072598|0.46|0.349|0.23106|63|15|0.0055717142857143|0.063932236734694|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2025-04-06 09:41:00|WEEKLY|03475|17692|/equities/aurea|CACALL|-6.2664555401474|19|0.33548518322804||0|0|0.02299|5.1|-0.13|27|-0.13000003496806|27|23.54|0.01774|0.11646|0.067472043192325|0.11408738147108|204.03478731524|596.26783234852|191.58527490281|0.452|0.345|0.1829|84|22|0.0036896140350877|0.060450395989975|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2025-04-06 09:41:02|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|6.1710245387004|63|0.032961062587512|0.9785|1|2|0.33191|6.26|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|37.373135694817|0.4|0.286|0.20576|35|7|0.0020089564564565|0.06891271021021|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2025-04-06 09:41:03|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|6.1710245387004|63|0.032961062587512|0.9785|1|2|0.33191|6.26|0.79828|115|0.36257302440235|52|1.04|0.00448|0.00776|0.48469202397102|0.88187047182795|281.04221912998|318.92446904138|37.373135694817|0.011|0.008|0.00588|35|7|0|0|-10000||0|2011-05-01|0|2023-10-22
2025-04-06 09:41:04|WEEKLY|03478|14167|/equities/axway-software|CACALL|27.475846478718|24|1.3080510466043|0.2078|1|2|0.17778|31.8|0.38919|67|0.38918998616733|67|36.63|0.10778|0.18312|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|153.47490487881|0.579|0.421|0.15557|19|6|0.0016113073713491|0.058569819193324|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2025-04-06 09:41:05|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|154|3.9816097700144|0.4006|1|1|0.40056|100|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5494.5053361548|0.542|0.339|0.15887|59|20|0.003006193887297|0.050768314231137|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2025-04-06 09:41:06|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.39443293430869|63|0.038302729917223|0.5436|-1|1|0.54362|0.361|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|7.0784315329614|0.583|0.417|0.39936|12|6|-0.0027143382352941|0.11862838235294|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2025-04-06 09:41:08|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-3.916459904311|22|0.24693799799619||0|0|0.46099|3.8|-0.19561|9|-0.12439353588578|7|32.3|0.06505|0.23399|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|17.804431799486|0.525|0.3|0.2511|40|12|0.0030968392993145|0.078164379284082|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2025-04-06 09:41:08|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|49.697283407831|9|3.3208149013566|0.1622|1|1|0.16222|56.6|-0.17633|23|-0.06832385646176|36|38.04|0.11291|0.21385|0.30391127381404|0.48965022056195|839.53938434392|1229.4443823356|259.51398376926|0.64|0.4|0.1928|25|11|0.0024644316996872|0.068599217935349|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2025-04-06 09:41:10|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|21.844098100412|48|1.9167706461704|0.2357|1|1|0.23573|24.9|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|636.34037666357|0.511|0.289|0.19361|45|17|0.0027035743801653|0.06099435261708|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2025-04-06 09:41:11|WEEKLY|03484|1173833|/equities/believe|CACALL|-15.687947351584|37|0.74861807241453||0|0|-0.08866|14.98|0.28358|33|0.28358207892989|33|27.17|0.00392|0.08082|0.28358207892989|0.28358207892989|128.358|128.358|86.589596548338|0.167|0.167|0.2043|6|1|0.00070979899497487|0.073016281407035|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2025-04-06 09:41:11|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-10.309163638747|43|0.87472131146204||0|0|0.32721|7.32|-0.16666|12|-0.16666168906569|12|29.36|0.11707|0.19497|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|1848.4849018499|0.629|0.4|0.18188|70|26|0.0029710681926562|0.067280743919886|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2025-04-06 09:41:14|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-67.574374640741|1|3.2499009952749||1|0|0|54.2|-0.20528|23|-0.20527854562703|23|47.7|0.05768|0.11148|0.061868280969572|0.082455222902563|270.76203048674|238.81041840222|519.15711629702|0.591|0.364|0.17187|44|18|0.0014946641257742|0.054293816102906|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2025-04-06 09:41:15|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-1.3563425887332|61|0.11611419084024|0.6318|-1|1|0.63178|0.95|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|7.2403015554318|0.667|0.4|0.25441|30|15|0.00052076111529767|0.088038507912585|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2025-04-06 09:41:16|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|103.78127841314|31|4.6306154842368|0.0862|1|1|0.08617|114.7|-0.163|12|-0.10893030724148|83|42.08|0.01858|0.06825|-0.044867463740537|0.026333150435101|37.139533990542|107.8017480511|1158.585872403|0.64|0.36|0.17837|25|12|0.0029262569316081|0.052724343807763|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2025-04-06 09:41:17|WEEKLY|03489|17704|/equities/bleecker|CACALL|103.78127841314|31|4.6306154842368|0.0862|1|1|0.08617|114.7|-0.163|12|-0.10893030724148|83|1.68|0.00074|0.00273|-0.070105412094589|0.073147640097501|37.139533990542|107.8017480511|1158.585872403|0.026|0.014|0.00713|25|12|0|0|-10000||0|2022-09-04|0|2008-11-02
2025-04-06 09:41:18|WEEKLY|03490|7031|/equities/boiron|CACALL|-28.667368057562|62|1.59193949189||0|0|0.36472|23.95|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|405.93220975953|0.62|0.34|0.15741|50|22|0.001513229988726|0.05159003945885|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2025-04-06 09:41:20|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-6.0459373295054|41|0.24531246224194||0|0|0.06022|5.15|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|25750.001052388|0.628|0.419|0.11916|86|29|0.0040663825665859|0.046241564164649|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2025-04-06 09:41:21|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|6.2998411033673|4|0.51854772048823||0|0|-0.0107|7.4|0.34615|98|-0.11977076918196|13|44.81|0.10385|0.13989|0.13246601510086|0.22883712682867|283.7557025469|357.40404809779|117.0886059236|0.581|0.355|0.14794|31|13|0.00080479885057471|0.051635352011494|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2025-04-06 09:41:22|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.00023891474689892|17|0.0016223483367564|-0.8601|1|1|-0.86014|0.002|-0.83226|31|-0.83225807304433|31|34.27|-0.11825|-0.00793|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.011363636657052|0.533|0.4|0.56001|15|7|-0.0053966603773585|0.14419171698113|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2025-04-06 09:41:23|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-28.116528778473|178|9.3704095927988||0|0|1|0.004|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|2.8368795673688E-9|0.5|0.25|0.52107|4|1|-0.063646133828996|0.32430468401487|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2025-04-06 09:41:24|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.0628310725868|60|0.24162669008954|0.0468|-1|1|0.04681|4.48|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|35.267537670545|0.571|0.429|0.25114|28|11|0.00079170068027211|0.077872607709751|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2025-04-06 09:41:26|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|-31.217149872251|1|1.3719134006607||0|0|0|26.78|-0.05938|29|0.1356383619561|58|35|-0.02249|0.02605|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|265.14851163549|0.577|0.423|0.14249|26|11|0.0015797142857143|0.047404395604396|31.540000915527|2025-01-19|-0.1697|2008-10-12|0.10323|2009-05-10
2025-04-06 09:41:27|WEEKLY|03497|17707|/equities/burelle|CACALL|-369.7666316726|43|19.078284484253||0|0|0.19588|312|-0.10393|11|-0.10392609699769|11|32.07|0.11165|0.20308|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|695.34211595065|0.519|0.407|0.13965|54|14|0.0020532074408117|0.048768043968433|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2025-04-06 09:41:28|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|77.373946473287|23|3.7051120652277||0|0|0.21429|85|-0.08886|14|-0.088860368141753|14|28.74|0.01532|0.04682|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|212.71271758619|0.639|0.393|0.07528|61|19|0.00068310985915493|0.024230833802817|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2025-04-06 09:41:29|WEEKLY|03499|17709|/equities/cafom|CACALL|-8.5744031164615|34|0.27667993217082||0|0|0.10393|7.76|-0.15098|49|-0.15098039124022|49|34|0.09903|0.21059|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|54.48290537285|0.6|0.367|0.19291|30|14|0.00093454890788224|0.066370797720798|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2025-04-06 09:41:30|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|80.667996495216|22|2.9430747998887||0|0|0.1032|83.7|-0.11125|14|-0.1112505727431|14|19.41|-0.00992|0.03033|0.006503186139683|0.030545629536931|87.392188455625|199.21853227945|179.42120945443|0.582|0.43|0.0923|79|26|0.00085041827541827|0.031122065637066|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2025-04-06 09:41:32|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|15.543895893542|23|0.54782862103638|0.2251|1|1|0.2251|16.752|-0.04644|10|-0.046439545482032|10|33.17|0.0218|0.06544|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|73.797357910514|0.629|0.429|0.12375|35|14|0.00026125105663567|0.03912819103973|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2025-04-06 09:41:33|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|15.543895893542|23|0.54782862103638|0.2251|1|1|0.2251|16.752|-0.04644|10|-0.046439545482032|10|0.95|0.00062|0.00187|0.084995649103404|0.14517124298825|247.20067305339|203.8885704249|73.797357910514|0.018|0.012|0.00354|35|14|0|0|-10000||0|2020-03-15|0|2020-03-29
2025-04-06 09:41:33|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|15.543895893542|23|0.54782862103638|0.2251|1|1|0.2251|16.752|-0.04644|10|-0.046439545482032|10|0.03|2.0E-5|5.0E-5|4.7219805057447|12.097603582354|247.20067305339|203.8885704249|73.797357910514|0.001|0|0.0001|35|14|0|0|-10000||0|2020-03-15|0|2020-03-29
2025-04-06 09:41:33|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|89.967311606379|23|2.9170325935001|0.223|1|1|0.22296|95.88|-0.05235|18|-0.050693312467132|8|26.04|-0.00881|0.03925|0.039716346984671|0.050409332748418|179.47589411679|172.40131445505|110.0803661689|0.489|0.34|0.11331|47|13|0.00056103531300161|0.037928980738363|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2025-04-06 09:41:34|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|69.544679249996|16|3.0434061012577|0.0731|1|1|0.07306|70.5|-0.11098|13|-0.11097542696406|13|24.92|0.02534|0.07469|-0.0060200032889676|0.01333136882889|54.293989747562|112.91198013033|826.4947503749|0.519|0.338|0.12107|77|23|0.0016586659772492|0.040337507755946|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2025-04-06 09:41:36|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|54.043055624989|22|2.9505837168612|0.0977|1|1|0.09773|57.62|-0.11681|14|-0.11495686432561|17|22.24|0.0221|0.06595|0.056175441439531|0.073553301621889|265.71966295543|247.56296512836|79.366391381432|0.683|0.439|0.10222|41|16|0.00035891747052519|0.035823033226152|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2025-04-06 09:41:37|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|70.78401682035|23|2.9697952590707|0.2297|1|2|0.19111|76.35|-0.12456|12|-0.085072219935241|15|26.78|-0.0141|0.01925|-0.017433650064514|0.016724367047917|37.266176340829|121.89074419079|247.40763760228|0.615|0.354|0.11905|65|27|0.00094376063528077|0.034189234259784|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2025-04-06 09:41:39|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-75.079920280141|1|2.4999728163621||1|0|0|64.66|0.07785|19|0.077846338606102|19|22.54|-0.00341|0.03973|0.03578230315512|0.047859901097684|304.58349709744|312.56846491823|233.26120225031|0.538|0.397|0.09312|78|24|0.00092820250284414|0.029097098976109|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2025-04-06 09:41:40|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|-156.54568535607|4|4.6318946100621|0.0193|-1|1|0.01926|138.5|0.17633|18|0.17632593635728|18|16.64|-0.00156|0.03736|0.02635689777808|0.033930662329523|271.8707761657|297.28026278908|248.92164183914|0.544|0.433|0.07461|90|28|0.0010202664890073|0.025013757495003|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2025-04-06 09:41:41|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-133.18232006635|4|4.899696477669|0.0372|-1|1|0.03719|116.5|0.75765|33|0.75764856395937|33|12.58|-1.55898|1.65153|0.022829895854554|0.084399901390412|110.27189246909|1628.8916316481|23300|0.484|0.357|0.14977|126|16|0.18357151133501|0.032393482367758|7899.990234375|2016-07-17|-0.991|2016-07-31|98.99988|2016-07-17
2025-04-06 09:41:43|WEEKLY|03511|17710|/equities/capelli|CACALL|-3.1549027121825|35|0.024967596158808||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|-0.00025406396989652|0.075301815616181|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2025-04-06 09:41:43|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|-17.728516547137|18|0.68479993230859||0|0|-0.06901|17.04|0.06428|51|0.064275656995643|51|25.06|-0.03204|0.15914|0.20775030415345|0.27396109665085|586.50722899275|892.81598639585|5.0516581806904|0.458|0.375|0.22629|48|10|0.0061146639344262|0.082702303278689|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2025-04-06 09:41:44|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-6.3684495148533|66|0.022816441372797||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|0.004057223476298|0.018724808126411|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2025-04-06 09:41:45|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-1.3834264557693|108|0.26180882192763||0|0|0.99933|0.5139|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.059227898087467|0.48|0.36|0.18869|50|15|-0.0013630582061069|0.068383492366412|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2025-04-06 09:41:46|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
2025-04-06 09:41:49|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.4612376760569|80|0.41707925237308||0|0|0.32471|4.045|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|43.233363779723|0.688|0.5|0.26574|16|6|0.0023976402321083|0.10247978723404|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2025-04-06 09:41:50|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6722199479269|43|0.051821361499487||0|0|-0.02841|3.62|0|23|-0.037299069460476|52|41.46|0.03457|0.105|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|111.04294159966|0.583|0.333|0.13274|24|7|0.00081589199614272|0.046915361620058|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2025-04-06 09:41:51|WEEKLY|03518|7728|/equities/cegedim|CACALL|10.834956839132|17|0.90473050525708||0|0|-0.18889|10.95|-0.00369|35|-0.0036924140521106|35|37.66|0.06625|0.14686|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|132.08684993549|0.659|0.463|0.22709|41|17|0.0016780512820513|0.070790429487179|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2025-04-06 09:41:52|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|0.37877991733756|22|0.12942335254606|0.4367|1|2|-0.28111|0.4795|-0.41027|15|-0.41026588742372|15|34.82|-0.13368|0.11015|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|2.5383801545872|0.412|0.235|0.37787|17|5|0.00071613376835237|0.1270032137031|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2025-04-06 09:41:53|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|0.74423426002233|1|0.0019219133258889||0|0|0|0.75|1.08264|4|1.0826440586685|4|15.56|-0.04023|0.5487|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|416.66665010982|0.448|0.336|0.13469|116|11|0.008569972299169|0.043661451523546|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2025-04-06 09:41:56|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-79.284269091574|1|7.8839130978707||1|0|0|56.41|0.24479|16|0.24478963052067|16|37.48|0.12614|0.21012|0.1330196368969|0.1878581113914|715.14277854442|709.65057136767|0.4770716868496|0.625|0.375|0.30656|56|26|0.00061343973320629|0.09802213434969|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2025-04-06 09:41:57|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|-79.284269091574|1|7.8839130978707||1|0|0|56.41|0.24479|16|0.24478963052067|16|0.67|0.00225|0.00375|0.21283141903503|0.5009549637104|715.14277854442|709.65057136767|0.4770716868496|0.011|0.007|0.00547|56|26|0|0|-10000||0|2020-03-15|0|2017-08-27
2025-04-06 09:41:58|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-7.0760766529337|31|0.025358884311238||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|0.017545775462963|0.036105150462963|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2025-04-06 09:41:59|WEEKLY|03524|6954|/equities/christian-dior|CACALL|-623.3870543872|2|37.845682761228||0|0|0.09806|488.4|-0.09873|19|-0.09873248832555|19|39.5|0.07248|0.12126|0.083777900100829|0.19401917985373|349.41877293983|761.96754705567|3700.0000072248|0.5|0.295|0.18134|44|20|0.0030256354226567|0.060279562967223|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2025-04-06 09:42:00|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-623.3870543872|2|37.845682761228||0|0|0.09806|488.4|-0.09873|19|-0.09873248832555|19|0.9|0.00165|0.00276|0.16755580020166|0.65769213509738|349.41877293983|761.96754705567|3700.0000072248|0.011|0.007|0.00412|44|20|0|0|-10000||0|2001-09-23|0|2000-01-16
2025-04-06 09:42:02|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|54.489154956322|4|2.1116353456137||0|0|-0.05785|57|-0.08036|1|-0.086194593674968|12|14.02|-0.04318|0.04138|0.0072628024377743|0.038935080270463|97.150798094142|295.46953362303|945.27359895087|0.486|0.333|0.07313|111|15|0.0025078062860808|0.022805657472739|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2025-04-06 09:42:03|WEEKLY|03527|17722|/equities/cis|CACALL|8.6898306106735|14|0.28486735582555|-0.0533|1|2|-0.0621|8.76|-0.1253|29|-0.05466965339803|34|22.64|-0.03298|0.03317|-0.011268612632361|0.0024837388678342|32.812480016058|57.627012552953|188.67111762596|0.574|0.41|0.14123|61|21|0.0014464275466284|0.047923486370158|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2025-04-06 09:42:04|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.8735265147013|7|0.27629785566955||0|0|0.20275|2.1|0.08008|36|-0.31284556640306|6|44.45|0.26571|0.36504|0.37263635971977|0.6357623378231|1236.3884222173|1956.1153897253|13.306298057615|0.697|0.424|0.35154|33|18|0.0025718194161575|0.10966696537678|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2025-04-06 09:42:05|WEEKLY|03529|7148|/equities/cnim|CACALL|1.8735265147013|7|0.27629785566955||0|0|0.20275|2.1|0.08008|36|-0.31284556640306|6|1.35|0.00805|0.01106|0.53462892355777|1.4994394759979|1236.3884222173|1956.1153897253|13.306298057615|0.021|0.013|0.01065|33|18|0|0|-10000||0|2015-06-14|0|2015-05-17
2025-04-06 09:42:06|WEEKLY|03530|989560|/equities/cnova|CACALL|1.8735265147013|7|0.27629785566955||0|0|0.20275|2.1|0.08008|36|-0.31284556640306|6|0.04|0.00024|0.00034|25.458520169418|115.34149815368|1236.3884222173|1956.1153897253|13.306298057615|0.001|0|0.00032|33|18|0|0|-10000||0|2015-06-14|0|2015-05-17
2025-04-06 09:42:07|WEEKLY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|1.8735265147013|7|0.27629785566955||0|0|0.20275|2.1|0.08008|36|-0.31284556640306|6|0|1.0E-5|1.0E-5|25458.520169418|115.34149815368|1236.3884222173|1956.1153897253|13.306298057615|0|0|1.0E-5|33|18|0|0|-10000||0|2015-06-14|0|2015-05-17
2025-04-06 09:42:08|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|16.053507301704|10|0.69844795063259||0|0|0.05324|16.42|0.02449|21|0.024486605320147|21|29.11|-0.02347|0.04615|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|145.43844226549|0.368|0.263|0.18452|19|6|0.0020604982206406|0.061216619217082|18.020000457764|2025-03-30|-0.2913|2020-03-22|0.45224|2020-06-07
2025-04-06 09:42:08|WEEKLY|03533|17724|/equities/coheris|CACALL|7.1741965925328|158|0.6028024481671|2.5229|1|2|2.37273|7.42|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|114.73635484058|0.647|0.412|0.26008|17|10|0.002352243829469|0.083505452505609|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2025-04-06 09:42:09|WEEKLY|03534|17725|/equities/colas|CACALL|171.123699944|12|1.2921000186665|0.4247|1|2|0.00287|175|0.05508|52|0.055084745762712|52|38.06|0.05591|0.1417|0.054814910280862|0.094724205470178|238.80237482406|325.80072552586|9668.5085929483|0.509|0.302|0.1716|53|18|0.0031472928994083|0.049424102564103|337.98999023438|2007-05-13|-0.22027|1995-03-12|0.55618|2000-07-16
2025-04-06 09:42:10|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|-1554.8795997882|1|56.959866596075||0|0|0|1330|-0.12787|13|-0.055630936227951|20|26.29|0.07549|0.14011|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|4006.0240043267|0.54|0.333|0.12459|63|21|0.0032795471014493|0.042598242753623|1662|2024-12-15|-0.45529|1992-01-26|0.61692|1992-07-26
2025-04-06 09:42:12|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|14.426341912674|22|0.77233888809763|-0.0395|1|1|-0.03953|14.58|-0.16099|8|-0.21019899798538|17|34.56|-0.02676|0.03334|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|184.09090635424|0.467|0.333|0.14328|45|12|0.001056211928934|0.048519168781726|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2025-04-06 09:42:13|WEEKLY|03537|17727|/equities/courtois|CACALL|-125.43625196957|4|1.478750656523||0|0|0|121|-0.04733|5|-0.047330842344169|5|19.13|-0.01591|0.04496|0.026881202051924|0.042532264781025|254.96083972973|320.79915176759|100.09099231608|0.5|0.364|0.07296|88|17|0.00084083629893238|0.025917236061684|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2025-04-06 09:42:14|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-55.030443312164|13|2.5394943346851||0|0|-0.01992|48.14|-0.12778|13|-0.12778021221894|13|29.13|-0.00048|0.05125|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|585.64474240643|0.617|0.35|0.12817|60|23|0.0017928238636364|0.044756357954545|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2025-04-06 09:42:15|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|19.905474365165|35|0.91484175112164|0.3812|1|2|0.32153|22.4|0.00612|38|0.006117609014211|38|16.71|-0.05224|0.07841|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|755.48061608649|0.462|0.344|0.10206|93|16|0.0032634382871537|0.036867613350126|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2025-04-06 09:42:16|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|89.029303515715|23|3.1284058429028|0.1662|1|2|0.1465|90|-0.09028|13|-0.064935064935065|13|21.43|0.01236|0.05638|0.029924218618926|0.041139733022375|199.68230238425|198.82864197795|138.24885116668|0.587|0.397|0.09069|63|20|0.00070091836734694|0.030336960641399|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2025-04-06 09:42:18|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|66.157713770933|16|3.8070541515562|0.0898|1|2|0.05755|73.5|-0.04641|8|-0.046405213829147|8|29.83|-0.02539|0.01489|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|290.97386909744|0.559|0.356|0.1253|59|23|0.0010691887323944|0.038727008450704|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2025-04-06 09:42:19|WEEKLY|03542|17729|/equities/crosswood|CACALL|10.382647098474|15|0.17245084001892|0.1499|1|2|0.1066|10.9|-0.12062|7|-0.033461945944429|11|13.5|-0.12173|0.00899|-0.051093922354275|-0.047147324920643|1.9308797228878|11.465415209521|30.296290578605|0.495|0.314|0.14939|105|22|0.0039810824022346|0.046256277932961|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2025-04-06 09:42:20|WEEKLY|03543|7718|/equities/cs-comm-et-syst.|CACALL|11.1688609104|70|0.11871306165595|1.0536|1|1|1.05357|11.5|-0.25561|18|-0.24105473870495|9|31.44|0.05462|0.13628|0.054112670080013|0.13103797570532|96.193391042306|538.23623285347|29.047739216157|0.574|0.41|0.25078|61|22|0.001736648213387|0.081168309008556|82.591003417969|2000-03-12|-0.33921|2013-06-16|0.6997|2022-07-31
2025-04-06 09:42:21|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|271.022851763|22|15.99314599698|0.4082|1|1|0.40815|279.8|0.28565|36|0.28564697256246|36|39.21|0.03615|0.09637|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|3859.3101764547|0.509|0.358|0.1936|53|21|0.0026942210576465|0.058994521200572|323|2025-03-23|-0.2045|2020-03-15|0.47727|1986-04-27
2025-04-06 09:42:22|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|0.61126983670205|2|0.20157672793398|0.1648|1|1|0.16481|1.258|-0.26722|15|-0.26721763031118|15|35.68|0.11211|0.26813|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|14.198646331373|0.579|0.421|0.32014|19|8|0.0016317378497791|0.11178525773196|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2025-04-06 09:42:24|WEEKLY|03546|1176406|/equities/dee-tech-prf|CACALL|9.8045030348016|3|0.17978413101249||0|0|-0.01961|10|-0.04487|1|-0.26721763031118|15|12.6|-0.03121|-0.02356|-0.039114644039313|0|92.32668632|100|100.40160604116|0.4|0|0.03149|5|0|0.00013923076923077|0.014394615384615|10.199999809265|2023-04-30|-0.03|2023-05-28|0.05155|2023-06-04
2025-04-06 09:42:25|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-36.953322969247|42|2.0011074021026|0.1034|-1|1|0.10345|31.2|-0.14474|18|-0.14473683137312|18|30.89|0.06663|0.1434|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|326.9754911093|0.568|0.364|0.18646|44|17|0.0025257214285714|0.063822428571428|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2025-04-06 09:42:26|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-59.576387800825|41|3.7336247748873||0|0|0.33523|46.8|-0.10538|12|-0.10537919402696|12|31.05|0.02816|0.08217|0.091419928839111|0.1742040245909|441.10206520222|993.4187065484|492.63157091643|0.714|0.452|0.15357|42|18|0.0023335267857143|0.056374546130952|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2025-04-06 09:42:27|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.8154382974776|45|0.40300661314173||0|0|-0.0476|4.962|-0.15067|10|-0.15066620851593|10|41.49|0.26548|0.35356|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|99.239997863769|0.595|0.351|0.28878|37|18|0.0026821342621913|0.092045281823939|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2025-04-06 09:42:28|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
2025-04-06 09:42:30|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|0.76904677238378|8|0.096294303357236|-0.0503|1|2|-0.08911|0.92|-0.2381|16|-0.2380952493584|16|35.13|-0.30916|0.1973|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|8.3626483102584|0.487|0.308|0.3202|39|9|0.0061421713870733|0.10329350036311|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2025-04-06 09:42:31|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-760.37179686482|6|37.902730776903||0|0|-0.06349|670|0.16351|13|0.16351141439008|13|11.63|-0.06729|0.02095|-0.011180861461787|0.01948513613579|34.240876618276|152.17667911888|1036.5099107772|0.459|0.311|0.07759|122|10|0.0029302668539326|0.024712176966292|800|2025-02-16|-0.19808|2009-03-29|0.24161|2014-05-04
2025-04-06 09:42:32|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-36.756073915437|79|2.401316857887||0|0|0.44687|29.15|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|196.95945434365|0.625|0.375|0.18728|16|7|0.0017055064935065|0.057060935064935|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2025-04-06 09:42:33|WEEKLY|03554|17743|/equities/egide|CACALL|0.425869201452|22|0.10672078793863|0.038|1|1|0.03797|0.492|0.10566|21|-0.16915182092972|15|40.12|0.45507|0.73012|0.97249402679028|1.9320002058283|1346.8400966907|3137.9631022863|4.9254179378028|0.697|0.333|0.33723|33|16|0.0024215539033457|0.1241751598513|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2025-04-06 09:42:34|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|96.206323435736|6|5.2806032744549|0.0999|1|2|0.0789|104.2|-0.09928|27|-0.099280968539073|27|39.43|0.12656|0.1997|0.23695180670955|0.37208409457188|11504.268427365|27512.98033632|13189.872673165|0.642|0.434|0.18339|53|19|0.0034757661097852|0.059601112171838|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2025-04-06 09:42:36|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|3.0298632875613|4|0.29679100228752|-0.1464|1|1|-0.14644|3.235|0.06994|55|0.095833343819336|41|36.41|-0.00275|0.10454|0.16187445084107|0.17268173464759|269.10566739735|200.56247211823|58.668841692137|0.588|0.353|0.28417|17|7|0.0014345337620579|0.094075916398714|15.598999977112|2014-01-12|-0.19786|2024-07-14|0.40247|2016-07-17
2025-04-06 09:42:37|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
2025-04-06 09:42:38|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|125.58632647577|15|4.1613658597732|0.1674|1|1|0.16738|136|-0.06881|26|-0.10599078341014|9|31.1|-0.01789|0.03379|0.011892627752679|0.055359168387291|101.49947894589|289.57280231541|1252.3020653724|0.552|0.373|0.11079|67|22|0.0018220066730219|0.037521367969495|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2025-04-06 09:42:39|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|3.3533383806517|15|0.41403102820324||0|0|-0.0404|3.8|-0.05612|10|-0.056115365409477|10|24.66|-0.06367|0.07346|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|55.040557059639|0.384|0.301|0.13788|73|11|0.001409355016538|0.052808699007718|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2025-04-06 09:42:40|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-3.2001227504543|20|0.27704093080531||0|0|0.16021|2.254|-0.30358|5|-0.30358070796583|5|38.93|0.00092|0.07774|-0.040369849277834|-0.12874576451055|55.536542759467|37.275599379462|15.127516820191|0.5|0.429|0.33672|14|5|-0.00090817375886525|0.085456241134752|26.059999465942|2017-06-11|-0.34054|2024-11-24|0.48127|2022-07-31
2025-04-06 09:42:43|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.180161004107|41|1.2132173272516|0.0317|-1|1|0.03165|19.58|0.10111|28|0.10111421875263|28|34.93|-0.01123|0.04848|-0.0037337730671167|0.079304924863021|86.459613010261|151.30439365067|153.5686268526|0.643|0.429|0.20644|14|7|0.0019924763705104|0.064643440453686|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2025-04-06 09:42:44|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-64.132082929487|37|5.9190276431622|0.4842|-1|1|0.48418|42.4|0.07148|13|0.071480006857697|13|32.4|0.07976|0.16358|0.17017108035638|0.26440012619743|669.31887152279|952.67774640526|81.554145329909|0.563|0.354|0.26234|48|22|0.0022377184160905|0.09068382778127|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2025-04-06 09:42:45|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-1.4736414284986|87|0.28071381752628||0|0|0.855|0.551|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|0.47996514320467|0.571|0.5|0.38919|14|3|-0.0033410322580645|0.11939470967742|402|2015-08-09|-0.53617|2025-03-23|0.96503|2017-04-02
2025-04-06 09:42:46|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
2025-04-06 09:42:47|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
2025-04-06 09:42:49|WEEKLY|03566|7042|/equities/esso|CACALL|113.77347768182|3|13.387954864399|-0.0337|1|2|-0.11216|131.4|1.22405|24|1.2240528870425|24|41.12|0.08983|0.16753|0.19706963857885|0.22367660314338|1702.2094410844|1370.1564984504|166.39229057279|0.529|0.431|0.17269|51|16|0.0013734635540734|0.061779766555503|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2025-04-06 09:42:51|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.21456291115865|27|0.007520969829907||0|0|0.26718|0.192|-0.13285|1|-0.15026045903115|2|12.87|-0.34412|0.26642|-0.039078223553001|0.01347657135469|0.027851406203808|6.0110622066358|1.17156753506|0.479|0.372|0.27925|94|7|0.05015928802589|0.058350687702265|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2025-04-06 09:42:52|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-76.719675385184|4|4.1065579531015||0|0|0.16348|59.1|-0.05357|34|0.26776197874363|28|37.27|0.08124|0.1246|0.11055091756158|0.12935653741125|1781.1876512197|914.07267760654|847.91965929881|0.643|0.411|0.16769|56|29|0.0019654880382775|0.055723339712919|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2025-04-06 09:42:53|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
2025-04-06 09:42:54|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|121.65133756032|74|4.7828874798923|0.8575|1|1|0.85754|133|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|678.57141536457|0.385|0.308|0.16146|13|3|0.0039728419182948|0.052651190053286|140.39999389648|2025-04-06|-0.11956|2020-03-22|0.1249|2020-03-29
2025-04-06 09:42:56|WEEKLY|03571|17752|/equities/europacorp|CACALL|0.34183835253405|8|0.051478529707508|-0.1|1|1|-0.1|0.405|-0.03448|17|0.040463861340357|7|34|-0.00908|0.05192|-0.062114634663112|-0.077688958414649|19.121904330978|24.975670919859|2.7223230835406|0.667|0.481|0.32644|27|16|-0.00093075675675675|0.097348075675676|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2025-04-06 09:42:56|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
2025-04-06 09:42:57|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|3.0809612884236|5|1.4981374063065|0.7104|1|2|-0.3659|3.7|-0.57703|18|-0.32638259218369|11|40.2|-0.02723|0.0719|-0.079430360821399|-0.041122978446744|21.111747504979|66.366758737307|30.988276195274|0.56|0.28|0.16497|25|11|0.0020611595639247|0.060867690782953|32.709999084473|2015-04-12|-0.29434|2025-03-23|3.86656|2025-03-09
2025-04-06 09:42:58|WEEKLY|03574|17737|/equities/digigram|CACALL|-0.78863237005724|196|0.11954412096823|0.872|-1|1|0.87204|0.389|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|0.90806803754875|0.438|0.354|0.23125|48|9|0.001913595342067|0.085048864628821|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2025-04-06 09:42:59|WEEKLY|03575|7747|/equities/exel-industries|CACALL|-43.972638612731|35|2.0367916601133||0|0|0.22086|38.1|0.02301|37|0.023012600551791|37|30.76|0.03094|0.08764|0.08545079978764|0.14012763545927|514.74807369622|768.98658157668|188.61384670847|0.587|0.413|0.1535|46|16|0.0014841959972395|0.054775175983437|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2025-04-06 09:43:01|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|180.88856166195|55|11.942579516147||0|0|0.70588|203|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|369.89795198444|0.444|0.333|0.10839|117|21|0.0028132588357588|0.035820706860707|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2025-04-06 09:43:02|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-10.641793918397|1|1.2625979422813||1|0|0|6.048|-0.45782|7|-0.45782160433586|7|33.77|0.01569|0.10153|0.073527446268947|0.10477727225384|171.42697502743|218.93888709634|101.80104148106|0.677|0.435|0.23002|62|28|0.0017300525310411|0.075354560649475|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2025-04-06 09:43:03|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-6.9837190947189|4|0.60261570934217|0.0357|-1|1|0.03571|5.4|1.11141|8|1.1114082832563|8|7.73|-0.27085|0.17774|-0.019511860861015|0.044623574195318|2.8006680022234|58.947504905521|999.99997792421|0.479|0.344|0.16089|96|5|0.030735033557047|0.03584722147651|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2025-04-06 09:43:04|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-15.440633511182|29|0.4135445673056||0|0|0.12346|14.2|-0.24299|3|-0.24299060506002|3|9.34|-0.16105|0.07043|-0.025622880304735|0.054076958274532|0.17916708104467|28.208970057828|45.880450595234|0.471|0.316|0.15301|136|18|0.0083802850539291|0.038441124807396|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2025-04-06 09:43:05|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-1494.167941688|18|32.337809830178|0.0533|-1|2|0.04762|1400|0.22145|59|0.22145334592813|59|13.06|-0.06899|0.02219|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|198.43237592526|0.441|0.304|0.09652|102|7|0.0023047146034099|0.026640385470719|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2025-04-06 09:43:07|WEEKLY|03581|943348|/equities/fermentalg|CACALL|-0.46037170947017|43|0.043793017216034|0.3172|-1|1|0.31718|0.324|0.02326|19|0.023259486306179|19|37.86|-0.07044|0.05568|0.083030815368992|-0.083224343441784|109.62321384888|35.178261480974|3.4891233272572|0.714|0.5|0.36483|14|8|-0.0023200524475525|0.10493875874126|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2025-04-06 09:43:08|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-27.507205808012|25|0.11216139908074|0.0172|-1|2|0.01439|27.4|-0.00473|2|-0.0047257778264344|2|16.36|-0.00686|0.02703|0.010013313860243|0.02126376366142|132.04292535282|196.66900602283|146.72021814145|0.549|0.431|0.02794|102|20|0.00047674542232723|0.0081204607206143|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2025-04-06 09:43:09|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|173.12981091767|11|2.6527410205397|-0.0168|1|1|-0.01676|176|-0.02151|21|0|53|18.49|0.01265|0.08503|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3391.1367641537|0.624|0.43|0.06911|93|26|0.0029547976878613|0.021540919075145|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2025-04-06 09:43:09|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|-10.704782232587|1|0.76159413157064||1|0|0|7.8|0.20906|9|0.20905788282545|9|29.4|-0.03339|0.05668|0.024177474509041|0.087495393887074|89.427992056448|139.71392708442|71.559637281773|0.65|0.4|0.18552|20|8|0.00094795918367347|0.067284030612245|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2025-04-06 09:43:11|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
2025-04-06 09:43:13|WEEKLY|03586|40307|/equities/louest-africain|CACALL|6.3017140728225|1|1.26609527727||0|0|0|12.4|3.73997|8|3.7399723595499|8|8.9|-0.05951|0.47596|0.35721554184239|0.43332497003775|4108.2829037929|14004.990897199|39.67745839515|0.416|0.366|0.13474|101|4|0.019915973303671|0.032542436040044|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2025-04-06 09:43:14|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.094156524872502|12|0.0051410348994823||0|0|-0.15789|0.088|-0.16923|4|-0.169226890996|4|14.99|-0.15032|0.07931|0.012935290663499|0.061506294111703|22.710884790495|127.54785008422|0.70897987227944|0.443|0.33|0.19876|88|13|0.01064677443609|0.058498706766917|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2025-04-06 09:43:15|WEEKLY|03588|17764|/equities/finatis|CACALL|-1.4482925895675|45|0.026097528266364||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|-0.00011765673175745|0.037294136690647|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2025-04-06 09:43:16|WEEKLY|03589|17765|/equities/fipp|CACALL|-0.1475575537353|14|0.016858949344262|-0.0603|-1|1|-0.06034|0.123|1.2063|186|1.2063021988138|186|14.64|-0.1479|0.14686|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|18.195266800441|0.418|0.336|0.1733|110|8|0.0083865434380776|0.069160727048675|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2025-04-06 09:43:17|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-33.240486183568|36|2.2928921874134||0|0|0.03598|25.45|0.27093|39|0.44919173347159|40|36.25|0.02117|0.11543|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|125.86548777047|0.313|0.125|0.22033|16|4|0.0018156260162602|0.073115235772358|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2025-04-06 09:43:19|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-33.240486183568|36|2.2928921874134||0|0|0.03598|25.45|0.27093|39|0.44919173347159|40|2.27|0.00132|0.00721|0.28488633538236|2.2528604085831|133.20125544019|161.44266438|125.86548777047|0.02|0.008|0.01377|16|4|0|0|-10000||0|2020-03-15|0|2014-03-02
2025-04-06 09:43:19|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-45.96827868256|40|1.1044351603679|0.0641|-1|1|0.0641|43.8|0.22065|30|0.22064893061493|30|13.07|-0.08509|0.04728|-0.0023603440879183|0.03756565104345|-5.9780533232826|218.47800157832|72.540573802987|0.545|0.409|0.0965|110|20|0.003003798239675|0.025432755585647|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2025-04-06 09:43:21|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.16425308300296|152|0.0015759265817387|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|-0.00081310311284047|0.040222456225681|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2025-04-06 09:43:22|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|-0.16425308300296|152|0.0015759265817387|0.984|-1|1|0.984|0.16|0.06641|36|0.066408650383545|36|0.27|-0.00057|0.00044|0.00019647967511024|0.0028913102276229|45.484853294853|52.111177116812|0.44031039384244|0.006|0.004|0.00144|84|25|0|0|-10000||0|2023-08-20|0|2024-02-04
2025-04-06 09:43:22|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|74.843592203459|58|2.048926665221||0|0|0.07365|75.8|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|773.86424156556|0.535|0.394|0.13659|71|20|0.0016604198473282|0.043364527671756|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2025-04-06 09:43:24|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|0.31161737514796|2|0.086814786275438||0|0|-0.20578|0.44|-0.08627|43|-0.51658766273057|4|21.39|-0.14647|0.27051|0.22087844626585|0.2776401122946|360.73311100928|540.01299034768|0.10545777304009|0.567|0.388|0.27101|67|12|0.045260041841004|0.18126807531381|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2025-04-06 09:43:25|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|9.3319541057884|23|0.18934850424729||0|0|0.33784|9.9|-0.11218|6|-0.11217550478696|6|13.15|-0.10268|0.01499|-0.04736408065162|-0.026233404927179|5.0271177657565|26.997836449769|25.812169773423|0.484|0.326|0.15256|95|16|0.0024190243902439|0.048073273013375|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2025-04-06 09:43:27|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|922.24487475637|5|20.918375081211|0.0213|1|2|-0.00505|985|-0.06378|1|-0.14|5|8.7|-0.08777|0.09633|0.055312220447668|0.1459389394804|381.25773235567|11685.042211614|15390.624770662|0.531|0.354|0.1061|113|13|0.01029883485309|0.022762684903749|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2025-04-06 09:43:28|WEEKLY|03599|17777|/equities/frey|CACALL|-28.847995521752|10|0.38266523749551||0|0|0.00719|27.6|-0.03898|14|-0.038976659343243|14|16.24|0.00074|0.0289|0.027417177362054|0.031745512522838|182.69218517328|172.06900331303|158.69365263729|0.481|0.37|0.04968|54|12|0.00081960496613996|0.016121218961625|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2025-04-06 09:43:29|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
2025-04-06 09:43:31|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
2025-04-06 09:43:32|WEEKLY|03602|7709|/equities/gaumant|CACALL|-88.857146781577|105|3.8470104078245||0|0|0.16495|81|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|297.02969798425|0.606|0.394|0.14254|66|23|0.0013516164514586|0.048833639406982|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2025-04-06 09:43:33|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|128.36737132201|20|9.4858269272333|-0.0815|1|1|-0.0815|129.6|0.08842|46|0.088423015929648|46|37.33|0.06241|0.10522|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|275.74469383727|0.667|0.333|0.18818|15|10|0.0027982210708117|0.063083143350604|160.60000610352|2025-03-02|-0.26342|2016-02-07|0.15746|2025-02-23
2025-04-06 09:43:34|WEEKLY|03604|17779|/equities/gea|CACALL|75.15965881475|10|4.1124569501543|0.0907|1|2|-0.04469|85.5|0.10648|55|0.10647569069084|55|32.57|0.02435|0.08129|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|403.11175714568|0.571|0.449|0.13097|49|16|0.0018491090342679|0.049964|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2025-04-06 09:43:36|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-97.644103801465|20|3.7732322085548|0.0876|-1|1|0.08755|86.5|-0.06912|11|-0.06911590582236|11|41.58|0.05325|0.09406|0.092747994551288|0.12678502955312|519.83783703496|496.21331331719|463.06209093601|0.54|0.36|0.14518|50|22|0.0013520972354623|0.04464214013346|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2025-04-06 09:43:38|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
2025-04-06 09:43:39|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.1916879915245|40|0.04386266372428||0|0|0.76651|0.0502|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.41046608572588|0.563|0.5|0.2714|16|6|-0.0028961456102784|0.11883638115632|12.920000076294|2017-08-20|-0.87278|2024-06-30|1.10744|2024-12-15
2025-04-06 09:43:40|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-0.1916879915245|40|0.04386266372428||0|0|0.76651|0.0502|-0.85948|25|-0.85947711921786|25|1.67|-0.01059|0.00431|-0.41231517325946|-0.51060435070867|2.8371407650138|2.9763756163465|0.41046608572588|0.035|0.031|0.01696|16|6|0|0|-10000||0|2024-06-30|0|2024-12-15
2025-04-06 09:43:40|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
2025-04-06 09:43:41|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.33106331054639|109|0.038771103734014||0|0|0.91289|0.204|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|2.4727272264885|0.333|0.333|0.38141|12|2|-0.00084718681318681|0.14722459340659|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2025-04-06 09:43:43|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.704831458929|13|0.60591772718604|-0.0456|-1|1|-0.04556|15.72|0.04259|20|0.042587044306861|20|32.61|-0.05221|0.02196|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|131.90132551765|0.321|0.25|0.16737|28|5|0.0013281945945946|0.058621167567568|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2025-04-06 09:43:44|WEEKLY|03612|7573|/equities/gl-events|CACALL|17.206938363046|7|1.3240441474575|0.0021|1|1|0.00206|19.48|-0.02966|48|0.085324232452203|26|41.33|0.11641|0.18423|0.14577403746215|0.25932353650549|577.92201007518|734.24154094746|361.41001901244|0.636|0.364|0.21308|33|18|0.0022984598540146|0.066803934306569|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2025-04-06 09:43:45|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-23.014576863015|19|1.3631922240933||0|0|0.08578|18.65|0.19184|45|0.19183673469388|45|34.87|0.06316|0.16269|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|160.97012693103|0.5|0.316|0.17972|38|8|0.0022926209977662|0.057962479523455|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2025-04-06 09:43:46|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|54.986687252925|2|3.6711042490251||0|0|-0.07267|63.8|-0.07837|19|-0.058997103755935|5|33.12|0.08321|0.18957|0.19703972342208|0.30841396652327|1390.1844815475|2418.4012074687|1063.3333206177|0.634|0.439|0.18346|41|14|0.0033478587196468|0.068147343635026|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2025-04-06 09:43:48|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
2025-04-06 09:43:50|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|28.128040780776|8|3.2490877657671|0.7609|1|2|0.51828|35.3|-0.27188|43|-0.090178936260988|13|29.87|0.03266|0.11895|0.11592541177765|0.21057566473577|321.3816475103|873.34420756722|399.36644691193|0.681|0.426|0.19754|47|19|0.0027193550673281|0.068115960311836|42.349998474121|2025-03-30|-0.26371|2016-11-06|0.64602|2003-10-26
2025-04-06 09:43:51|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
2025-04-06 09:43:52|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|1.1035520185538|9|0.045482663660995|0.2176|1|2|0.19231|1.24|0.25714|47|-0.16666664459087|7|21.66|-0.06786|0.05636|-0.026174842210684|0.013929591507886|5.9228355999627|22.714011281187|13.568224289508|0.585|0.358|0.20543|53|12|0.0022946193771626|0.062147750865052|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2025-04-06 09:43:53|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
2025-04-06 09:43:54|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|-20.517554394442|9|0.82591606771169||0|0|-0.03448|18|-0.1831|17|-0.18309858019828|17|35.34|0.01323|0.09534|0.078234557844338|0.02615944119438|249.75926832028|103.15252453103|39.070131609584|0.455|0.386|0.19489|44|11|0.00086892514395393|0.071065425463851|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2025-04-06 09:43:56|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|-72.203879564377|6|4.5464428977942||0|0|0.02402|65|0.13342|58|0.13342020806847|58|39.38|0.11954|0.18357|0.15222652820508|0.20264751880761|549.29350789227|445.8269435995|231.31672283842|0.654|0.423|0.15504|26|11|0.0016954324586978|0.054966977648202|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2025-04-06 09:43:57|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-100.14292795628|41|6.9362567858456||0|0|0.22699|73.9|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|2167.1554154192|0.5|0.31|0.17885|58|24|0.002398049594659|0.060109823557463|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2025-04-06 09:43:59|WEEKLY|03623|17746|/equities/emme|CACALL|-2.2087232616558|1|0.12957442293613||0|0|0|1.695|-0.09417|26|-0.094165821708293|26|23.06|-0.21838|0.17222|-0.12683630719402|0.13877279327188|-0.018469800731588|160.49861242881|18.833333916134|0.558|0.308|0.29746|52|19|0.0088054211843202|0.073547239366138|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2025-04-06 09:44:00|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-2.2087232616558|1|0.12957442293613||0|0|0|1.695|-0.09417|26|-0.094165821708293|26|0.44|-0.0042|0.00331|-0.22730521002512|0.45056101711651|-0.018469800731588|160.49861242881|18.833333916134|0.011|0.006|0.00572|52|19|0|0|-10000||0|2012-03-18|0|2012-03-11
2025-04-06 09:44:00|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-7.0898651560942|9|0.53328838218581||0|0|0.07719|5.26|-0.31061|5|-0.13417139756189|17|42.69|0.12518|0.23109|0.27847742447065|0.33016540217883|579.93225204174|223.37778945067|23.39805787351|0.625|0.375|0.32387|32|13|0.0026010407569141|0.10807839883552|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2025-04-06 09:44:02|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|2.4446293528182|47|0.187111210367|-0.0876|1|1|-0.08759|2.5|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|183.28446247577|0.667|0.303|0.25773|33|17|0.002763114992722|0.092185065502183|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2025-04-06 09:44:03|WEEKLY|03627|7693|/equities/maisons-france|CACALL|24.000139840089|30|1.840774573871|0.0793|1|1|0.0793|24.5|-0.18229|13|0.17667983698807|31|46.89|0.30261|0.38182|0.08830284338413|0.13567866865824|183.95055009174|213.86598961964|462.26413430757|0.593|0.333|0.19889|27|12|0.0023551042471043|0.061544756756757|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2025-04-06 09:44:04|WEEKLY|03628|7202|/equities/highco|CACALL|2.7203002263189|3|0.18240992161391|0.0194|1|2|-0.09615|2.82|0.34454|94|-0.077519308209065|18|33.47|0.04603|0.13101|0.082748526477234|0.10851030726733|246.59663374021|200.56757661348|27.851851192521|0.6|0.378|0.21325|45|19|0.00079531830238727|0.067756763925729|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2025-04-06 09:44:05|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-18.880815098115|27|0.92693839782744|0.2154|-1|1|0.21538|15.3|-0.05105|25|-0.051049545250593|25|23.6|-0.03259|0.07272|0.058687487339111|0.12199848565822|136.29134638463|278.65358195131|189.70862971834|0.466|0.31|0.16321|58|17|0.0019503870967742|0.054190143369176|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2025-04-06 09:44:06|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-1.6110426488802|32|0.16299007654713||0|0|0.34375|1.47|0.00846|9|0.0084600277331661|9|24.5|-0.06276|0.02945|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|10.27972034268|0.438|0.25|0.19485|48|8|0.00089685169842585|0.064448616404308|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2025-04-06 09:44:08|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|4.5222289262289|8|0.8052721515013|0.0332|1|2|-0.2467|5.13|-0.21945|12|-0.21945436708156|12|38|0.09165|0.15554|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|15.931676996559|0.4|0.4|0.17527|5|2|-0.0074698984771574|0.070600558375635|35.200000762939|2022-03-13|-0.20093|2025-04-06|0.5167|2025-02-16
2025-04-06 09:44:09|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
2025-04-06 09:44:10|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-24.940711814043|17|1.5085706173967|0.1041|-1|1|0.10411|19.62|-0.11893|13|-0.11892930828318|13|22.22|-0.0139|0.10682|0.037696095434971|0.075101153929441|159.3340358987|415.39210299404|492.96484284442|0.545|0.352|0.12253|88|22|0.0024218214104515|0.04463598173516|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2025-04-06 09:44:11|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-419.3635170372|27|23.787839012399||0|0|0.11544|329.5|0.33385|45|0.33385446237596|45|29.55|0.08701|0.13603|0.28324471553515|0.43439220021867|529.16115311911|662.72364715328|1550.5882352941|0.455|0.318|0.17286|22|6|0.0048764053254438|0.054989171597633|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2025-04-06 09:44:12|WEEKLY|03635|17789|/equities/idi|CACALL|69.001395671298|9|2.3473408436455|-0.0342|1|2|-0.05391|70.2|-0.05398|36|0.029839935567683|11|16.63|-0.05893|0.05194|0.010193437701015|0.053079727072086|63.787112929997|228.94020778731|2681.4360630226|0.484|0.333|0.08969|93|15|0.0033096012861736|0.027310797427653|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2025-04-06 09:44:14|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
2025-04-06 09:44:15|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|25.746826550122|5|2.4140566186068|-0.1659|1|1|-0.16585|27.36|0.02639|27|0.026394897313|27|34.28|0.02468|0.08659|0.11479648284353|0.16169068471888|1398.3774438083|1234.040267924|970.21281056874|0.541|0.361|0.18152|61|23|0.002079937947494|0.062323570405728|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2025-04-06 09:44:16|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|47.460532275283|31|1.6798225749057|0.0072|1|2|-0.02672|51|-0.08071|3|-0.080710146112249|3|21.65|-0.03098|0.03004|0.013490613019954|0.056475394670857|114.05079174049|464.87586512377|1135.3517103879|0.484|0.347|0.08891|95|22|0.0017734020124581|0.029609870627695|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2025-04-06 09:44:17|WEEKLY|03639|17793|/equities/infotel|CACALL|37.391173370385|3|2.6926480270316|-0.0185|1|1|-0.01852|42.4|-0.13684|9|-0.13242007621208|15|34.95|0.14516|0.21223|0.29058619195255|0.43777076936564|3975.6746284561|3584.2321706934|789.57173984119|0.615|0.385|0.15688|39|18|0.0028623003663004|0.053821450549451|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2025-04-06 09:44:18|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|37.391173370385|3|2.6926480270316|-0.0185|1|1|-0.01852|42.4|-0.13684|9|-0.13242007621208|15|0.9|0.00372|0.00544|0.47249787309357|1.1370669334173|3975.6746284561|3584.2321706934|789.57173984119|0.016|0.01|0.00402|39|18|0|0|-10000||0|2001-09-16|0|1999-11-21
2025-04-06 09:44:19|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-46.314333183678|1|2.6881110612259||1|0|0|36|-0.2397|36|-0.23970430496052|36|34.93|0.06073|0.13834|0.16916950212976|0.22410747913674|887.99033572284|1004.4783375333|6101.6951864802|0.478|0.37|0.18049|46|13|0.0036598195395146|0.05848617921593|61.979999542236|2023-04-23|-0.21194|2001-09-16|0.24934|2024-07-28
2025-04-06 09:44:20|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|-2.7042149017953|2|0.034738332387568||0|0|0|2.6|-0.03539|2|-0.035387702772323|2|10.83|-0.43094|0.20919|0.0065596810086992|0.23500196195422|0.90879098119304|331.42293059192|24.020693075562|0.537|0.296|0.25839|54|2|0.033596791808874|0.051775290102389|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2025-04-06 09:44:21|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.1063727554982|25|0.24569799865025|0.032|1|1|0.032|2.58|0.09747|18|-0.2418369435926|52|23.53|-0.26504|0.0433|-0.25300351794986|0.057018263664149|-98.95506948162|85.762985972342|31.084335715872|0.529|0.294|0.32503|17|7|0.0022549056603774|0.11565573113208|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2025-04-06 09:44:22|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-123.4502596241|1|5.7334198747005||1|0|0|102.9|-0.13311|12|-0.13310864219527|12|33.6|0.00788|0.06388|0.098220794547778|0.12110393969801|253.46834768067|251.27751369036|428.92873075289|0.467|0.367|0.1777|30|8|0.0023357043650794|0.059287162698413|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2025-04-06 09:44:23|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-48.929215513664|41|2.8697386062798|0.3358|-1|1|0.33582|39.12|0.16333|29|0.16333070705891|29|40.69|0.09549|0.1655|0.13985946121734|0.24491498978258|820.03324452274|972.31881455133|441.53499376721|0.75|0.438|0.18658|32|15|0.0024226304023845|0.068332585692996|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2025-04-06 09:44:25|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
2025-04-06 09:44:26|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-6.3344330021444|36|0.3348110261461|0.181|-1|1|0.18098|5.34|-0.12601|11|-0.12600536895627|11|22.16|-0.04574|0.0552|-0.009792787108383|0.0062708283551007|36.948564001498|74.267553840526|157.9881648457|0.554|0.392|0.15706|74|21|0.002410047761194|0.051746835820895|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2025-04-06 09:44:27|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.457309208381|5|1.4413069361246|-0.0048|1|2|-0.14434|18.14|-0.41522|7|-0.13111109203762|30|28.38|0.05496|0.1378|0.066305941855672|0.10463856255746|287.88225645594|451.80916511311|495.76386408303|0.551|0.333|0.18354|69|23|0.0021771457696228|0.064013511722732|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2025-04-06 09:44:28|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|-17.40850691964|23|1.2021490212443||0|0|0.18963|14.06|-0.04932|45|-0.0493150475907|45|35.85|0.00878|0.05762|0.044420890497605|0.070412890438593|183.85070467441|213.92383292441|86.257675323378|0.765|0.471|0.20477|34|20|0.0011751651893634|0.071459363416599|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2025-04-06 09:44:29|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|29.258630998662|27|1.8072875822574|-0.082|1|1|-0.08197|30.8|-0.20251|16|-0.016698587446126|72|47.48|0.06439|0.16904|0.20627015550592|0.367695567403|416.35316849129|505.34914703403|268.05918059704|0.519|0.296|0.20369|27|11|0.0021054587155963|0.063230405198777|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2025-04-06 09:44:31|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|27.693151881439|126|1.0590544431977|0.3404|1|1|0.34042|30.28|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|399.47230859391|0.612|0.388|0.15877|49|22|0.0015898091411351|0.04960208940231|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2025-04-06 09:44:33|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|2.8165512673109|9|0.53203457021568|0.4987|1|2|0.42978|3.706|-0.17959|5|-0.17958625801414|5|50|0.04153|0.1449|0.083777701244317|0.099757175421082|140.6609798862|142.38382415851|11.052789217319|0.368|0.316|0.20344|19|5|-0.00078081419624217|0.06598372651357|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2025-04-06 09:44:34|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|-34.066326963711|5|1.7454423466684||0|0|0.13212|28.64|-0.07975|29|-0.079754616889939|29|27.6|0.01743|0.07754|-0.036224406317393|-0.040448214695512|82.390209597438|84.014204163927|126.16739395184|0.5|0.4|0.16412|10|4|0.0016295|0.050558285714286|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2025-04-06 09:44:34|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-27.557566456892|57|2.4943560368037|0.4373|-1|1|0.43727|23.1|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|99.827143434599|0.583|0.5|0.2195|12|3|0.0020045533769063|0.083705860566449|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2025-04-06 09:44:35|WEEKLY|03655|17809|/equities/lacroix|CACALL|-10.570995663722|80|1.0594020869779|0.7664|-1|1|0.76636|7.5|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|53.956836013158|0.677|0.452|0.13641|62|28|0.00066611374407583|0.049301795023697|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2025-04-06 09:44:37|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|-10.570995663722|80|1.0594020869779|0.7664|-1|1|0.76636|7.5|0.00627|34|0.0062695566765663|34|0.42|0.00078|0.00152|0.12645605137436|0.29737334226637|574.04427477078|829.99971312091|53.956836013158|0.011|0.007|0.0022|62|28|0|0|-10000||0|2020-03-22|0|2004-01-25
2025-04-06 09:44:37|WEEKLY|03657|7150|/equities/latecoere|CACALL|0.009752353594183|5|0.0030798645477212|0.2345|1|2|-0.17241|0.0144|-0.33603|2|-0.33603402430047|2|30.15|-0.01876|0.09954|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.056380159510506|0.552|0.343|0.2652|67|24|0.0016420059288538|0.069907994071146|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2025-04-06 09:44:39|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-109.48225613354|77|4.4614923902097|0.1847|-1|1|0.18475|96.2|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|270.98590689646|0.643|0.429|0.14441|28|14|0.0014162258543834|0.047048276374443|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2025-04-06 09:44:39|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|-73.253214574839|23|2.8043885341428||0|0|-0.07612|71.53|0.0055|50|0.0055013640151211|50|32.78|0.06856|0.11379|0.082218562818455|0.15209064623514|554.36286184639|981.34888801325|906.59062090907|0.674|0.435|0.11974|46|16|0.0021131045751634|0.044371745098039|79.5|2024-06-02|-0.17389|1998-10-04|0.22514|2003-05-18
2025-04-06 09:44:40|WEEKLY|03660|17814|/equities/lebon|CACALL|-95.69993538053|6|2.4333112848838||0|0|0.03509|88|-0.04681|28|0.10328642449487|38|26.81|-0.00364|0.03925|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|191.97207614981|0.59|0.372|0.10324|78|35|0.00081993320610687|0.037316307251908|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2025-04-06 09:44:42|WEEKLY|03661|7211|/equities/lectra|CACALL|-30.692931196028|43|1.9249673108691||0|0|0.02198|26.7|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|552.90952130941|0.522|0.348|0.25259|46|18|0.0028523436619718|0.075359538028169|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2025-04-06 09:44:43|WEEKLY|03662|7266|/equities/linedata-service|CACALL|71.623065182097|81|4.1084833556314|0.3214|1|1|0.32143|74|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|425.36071004199|0.585|0.366|0.18191|41|16|0.0021949229583975|0.061071425269646|87.199996948242|2024-12-22|-0.22398|2001-09-16|0.38235|2022-10-30
2025-04-06 09:44:44|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|24.610290195099|12|1.8944129033232|0.0558|1|2|-0.00187|26.75|-0.0125|14|-0.012499968210856|14|24.68|-0.01684|0.05291|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|1671.8749750871|0.52|0.307|0.18843|75|23|0.0028834264232009|0.0624583566058|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2025-04-06 09:44:45|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|22.843005815759|8|1.4726022104147|-0.1103|1|1|-0.11025|23|-0.13377|22|-0.016786311836485|16|42.39|0.11682|0.20378|0.22721055271721|0.35594796268965|230.50563675653|363.45302772048|225.49020029498|0.609|0.435|0.17606|23|11|0.001613116089613|0.05341067209776|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2025-04-06 09:44:46|WEEKLY|03665|17852|/equities/quantel|CACALL|7.7652554197054|19|1.0514234637338|-0.0538|1|1|-0.05376|8.8|-0.20149|16|-0.20149252881555|16|42.88|0.1142|0.31019|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|66.859142908918|0.545|0.394|0.23943|33|10|0.0027043614794138|0.086274445219818|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2025-04-06 09:44:48|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
2025-04-06 09:44:49|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
2025-04-06 09:44:50|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-3.671967524284|108|0.33815583189124||0|0|0.75257|2.405|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|13.361110952165|0.4|0.3|0.25613|10|3|-0.0024615584415584|0.084977272727273|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2025-04-06 09:44:51|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|805.9379108016|33|22.464478519574|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|0.0031397404748758|0.031088348978465|940|2025-01-19|-0.33099|1999-11-14|0.39583|2001-01-14
2025-04-06 09:44:51|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-22.582846270257|1|1.817615385272||1|0|0|16.08|-0.18054|10|-0.18054129876139|10|32.78|0.13571|0.22592|0.27346243684836|0.33731499166541|50575.727967355|45516.887861302|1960.9756175568|0.625|0.484|0.19589|64|22|0.0029849618684461|0.068411692087703|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2025-04-06 09:44:53|WEEKLY|03671|7253|/equities/manultan|CACALL|-22.582846270257|1|1.817615385272||1|0|0|16.08|-0.18054|10|-0.18054129876139|10|0.51|0.00212|0.00353|0.43753989895738|0.69693180096159|50575.727967355|45516.887861302|1960.9756175568|0.01|0.008|0.00311|64|22|0|0|-10000||0|2001-09-16|0|2009-03-29
2025-04-06 09:44:54|WEEKLY|03672|13175|/equities/belvedere|CACALL|-3.6013452351773|9|0.23151321669269|0.085|-1|1|0.08504|3.12|1.26398|131|1.2639810827654|131|37.92|0.09424|0.26012|0.22191049942687|0.30275696049292|224.18137966348|493.61395621187|12.288302325959|0.605|0.395|0.28186|38|12|0.002028088336784|0.096253719806763|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2025-04-06 09:44:55|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.21416857256176|76|0.026922858551747|0.7955|-1|1|0.79547|0.0949|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|0.5422856978008|0.611|0.5|0.38167|18|6|-0.0039866248256625|0.11122514644351|18.700000762939|2011-07-17|-0.44826|2025-04-06|0.514|2022-07-17
2025-04-06 09:44:56|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|-6.2615571319634|1|0.50551900266191||1|0|0|4.254|-0.27331|13|-0.27330530958474|13|22.45|0.06827|0.18647|0.10778760009769|0.22372890823031|70.425072111934|1089.8382289274|1215.4286455329|0.576|0.391|0.16384|92|24|0.0031281113801453|0.062884929782082|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2025-04-06 09:44:57|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-1.1626958664074|26|0.18023195749568||0|0|0.72749|0.46|-0.3281|30|-0.32809579528447|30|27.5|-0.01002|0.14825|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|4.50980408771|0.5|0.45|0.30427|20|7|-0.0016350782608696|0.10848580869565|41.700000762939|2021-01-17|-0.47126|2025-04-06|0.65963|2020-06-21
2025-04-06 09:44:59|WEEKLY|03676|7363|/equities/media-6|CACALL|-13.244802550671|16|0.86094076520125||0|0|0.00926|10.7|-0.14215|3|-0.14215244136322|3|27.19|-0.02607|0.0662|0.016564275969993|0.017859986936302|77.844326832488|82.908138555003|68.209342907647|0.521|0.354|0.17969|48|15|0.0013166060606061|0.057207606060606|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2025-04-06 09:45:00|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|-18.274529163313|7|1.3959006534995||0|0|0.01618|13.38|0.79598|58|0.79597813805364|58|33.2|-0.09089|0.14885|0.091140742039515|0.21680501206533|137.35720976432|233.5866348435|187.13286623744|0.7|0.5|0.30937|10|3|0.0054851183431953|0.096744822485207|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2025-04-06 09:45:00|WEEKLY|03678|17823|/equities/memscap|CACALL|2.7672132038425|17|0.62589307844857|-0.3282|1|1|-0.32819|3.48|-0.03956|26|-0.039556960950886|26|46.38|0.08715|0.23877|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|15.793056696945|0.619|0.381|0.32917|21|10|0.00095916161616162|0.10540653535354|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2025-04-06 09:45:01|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|10.099833152421|2|0.47672235246235||0|0|-0.02934|11.25|0.16894|47|0.16894467416981|47|28.94|-0.04451|0.00073|-0.014909718300784|0.010103886175731|57.311710104334|93.669067934693|94.30008141005|0.571|0.429|0.16095|35|11|0.00069977317554241|0.05196540433925|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2025-04-06 09:45:02|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-24.099099897365|41|1.9963664290044||0|0|0.43485|18|-0.15852|19|-0.15852043155969|19|31.06|0.08219|0.14331|0.16657529909032|0.19960076665667|6443.3317734459|2541.6646899536|624.99997516474|0.606|0.409|0.19908|66|24|0.0023097655502392|0.066657229665072|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2025-04-06 09:45:04|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
2025-04-06 09:45:05|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-0.22589463462077|9|0.034831545318637|-0.0117|-1|1|-0.01167|0.1214|-0.78799|26|-0.78798586474758|26|1.55|-0.0025|0.00234|-0.066712104254412|-0.024220295156802|8.2897187709499|14.185278393624|1.277894722788|0.024|0.017|0.01558|24|10|0|0|-10000||0|2022-07-03|0|2023-11-05
2025-04-06 09:45:06|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
2025-04-06 09:45:07|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|132.85611004221|39|10.0997018786|0.7516|1|2|0.67677|134.98|-0.15827|4|-0.15151515151515|12|13.74|-2.2892|1.36222|0.050125871572393|0.1117911426424|418.48453399478|2474.3293582279|26995.999145508|0.457|0.318|0.1578|129|21|0.16669546107123|0.030528917725014|5600.0200195312|2017-08-20|-0.99023|2016-03-13|99.04223|2017-04-23
2025-04-06 09:45:08|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-70.495820758701|29|3.4807244131367|0.1732|-1|1|0.17317|61.7|-0.02454|43|-0.024538825539982|43|46.7|0.03266|0.08247|0.072453119334229|0.082301505890497|220.3582442004|182.89797342845|199.71516333564|0.7|0.45|0.11556|20|13|0.0011453638253638|0.041984116424116|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2025-04-06 09:45:09|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
2025-04-06 09:45:10|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-0.78630501028655|30|0.079447720439312||0|0|0.3956|0.55|-0.41667|14|-0.41666662845856|14|29.5|-0.11629|-0.0732|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|10.036496532968|0.375|0.125|0.3023|8|3|-0.0060858867924528|0.10239166037736|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2025-04-06 09:45:11|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-4.1476566562102|72|0.46364085411106|0.4423|-1|1|0.44226|2.956|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|50.435080342301|0.571|0.429|0.37611|14|8|0.0033941576506955|0.10472024729521|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2025-04-06 09:45:12|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
2025-04-06 09:45:13|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-39.935604316101|4|0.3646628975555||0|0|-0.00723|39|-0.17763|8|-0.17762711088536|8|27.83|-0.00824|0.03852|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|254.9755265178|0.583|0.25|0.21187|12|5|0.0038924925816024|0.067564807121662|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.1787|2024-06-02
2025-04-06 09:45:15|WEEKLY|03691|17833|/equities/neurones|CACALL|44.572654125045|24|2.3047396801415|-0.0053|1|1|-0.00529|47|0.03932|30|0.039320347926735|30|47.19|0.02883|0.1005|0.092755254581161|0.1568201265433|253.06012945467|290.55760613291|540.22989690123|0.519|0.333|0.16174|27|11|0.0021316499614495|0.055669421742483|52|2025-03-09|-0.28676|2000-10-15|0.34405|2000-12-31
2025-04-06 09:45:16|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|-111.59374538842|20|8.3895820504528||0|0|0.22422|82|0.25833|45|0.25833329700288|45|32.16|0.01542|0.06856|0.028303597988036|0.13481800528322|64.904780495627|294.01450040369|306.19864786221|0.711|0.368|0.23081|38|24|0.00254982272361|0.079013287671233|147|2024-11-03|-0.34294|2001-09-16|0.25761|2008-11-30
2025-04-06 09:45:17|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-12.536767759051|6|1.0389225609189|0.1615|-1|1|0.16149|8.905|-0.14424|22|-0.14423851602434|22|33.19|0.0217|0.11317|0.074165135663962|0.13623432221636|139.52167814416|241.40157999961|50.453257367904|0.531|0.406|0.19356|32|10|0.00077566073102156|0.067759362699156|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2025-04-06 09:45:18|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
2025-04-06 09:45:18|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|101.87687812549|14|1.7369365623519|0.1832|1|2|0.01942|105|-0.01136|14|-0.011363636363636|14|3.6|-0.0058|0.00237|-0.070110460452919|-0.070110460452919|87.966409026319|87.966409026319|103.35338887244|0.049|0.049|0.00584|9|1|0|0|-10000||0|2020-03-15|0|2022-07-31
2025-04-06 09:45:20|WEEKLY|03696|6972|/equities/nicox|CACALL|0.23423265348454|28|0.026341704849889|0.0763|1|2|-0.21475|0.2395|-0.04631|16|-0.33012219079817|31|35|-0.00394|0.17636|0.21248995657311|0.25495332210012|225.16968236223|103.33366614317|0.88957396310455|0.595|0.378|0.32835|37|13|0.00085371406959152|0.10883264750378|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2025-04-06 09:45:21|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|4.3359797130902|63|0.23915612307551|0.2572|1|1|0.25716|4.434|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|63.982685787768|0.556|0.333|0.21067|9|5|0.00022924335378323|0.061046053169734|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2025-04-06 09:45:22|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-34.158579554527|39|0.88757363747612||0|0|0.32|34|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|40.476190476191|0.462|0.231|0.29867|13|1|0.010245168539326|0.10213252808989|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2025-04-06 09:45:22|WEEKLY|03699|7109|/equities/nrj-group|CACALL|-7.3200235284571|22|0.26955573192047||0|0|0.07542|6.62|0.00845|48|0.0084506962796425|48|42.43|0.00452|0.05309|-0.014014825170839|-0.016135748724906|67.160388520887|76.179980495729|13.791666428248|0.433|0.3|0.17082|30|8|-0.0006356027820711|0.058393871715611|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2025-04-06 09:45:23|WEEKLY|03700|17835|/equities/oeneo|CACALL|-9.9961732580475|27|0.31916677471372|0.0962|-1|1|0.09619|9.02|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|140.87147633494|0.5|0.361|0.19414|36|14|0.0015873830049261|0.066044772167488|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2025-04-06 09:45:25|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.0744843056683|21|0.075661446348978||0|0|0.07031|1.785|0.10465|87|-0.080717518034818|53|46.15|0.0914|0.14302|0.10583122778124|0.084831821876214|211.18253940646|137.90170015457|14.74962759657|0.5|0.35|0.17973|20|9|-0.0010151113467656|0.055002343584305|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2025-04-06 09:45:26|WEEKLY|03702|17837|/equities/orapi|CACALL|-2.0744843056683|21|0.075661446348978||0|0|0.07031|1.785|0.10465|87|-0.080717518034818|53|2.31|0.00457|0.00715|0.21166245556248|0.24237663393204|211.18253940646|137.90170015457|14.74962759657|0.025|0.018|0.00899|20|9|0|0|-10000||0|2023-08-06|0|2015-03-08
2025-04-06 09:45:27|WEEKLY|03703|943319|/equities/orege|CACALL|0.30451703970319|14|0.035022149261785|-0.1866|1|2|-0.22459|0.328|-0.09577|42|-0.095774593024085|42|19.84|-0.00179|0.07411|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|15.115207259351|0.628|0.395|0.13412|43|10|0.00029456120092379|0.076351720554273|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2025-04-06 09:45:28|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|7.3118201484713|7|1.5565156115219|0.1248|1|2|0.08702|10.218|-0.87113|2|-0.87113105179668|2|47.68|0.10811|0.24882|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|2.2889308918412|0.52|0.44|0.20864|25|8|0.0039049165275459|0.071966627712855|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2025-04-06 09:45:29|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-7.9562911763405|13|0.83209704606451||0|0|0.23556|5.16|0.78018|69|0.78018259979069|69|51|0.03552|0.20365|0.29646288670225|0.29646288670225|172.81003903852|172.81003903852|49.142855689639|0.4|0.4|0.30051|10|2|0.0014310344827586|0.10627111111111|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2025-04-06 09:45:31|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
2025-04-06 09:45:32|WEEKLY|03707|17665|/equities/paref|CACALL|-41.339504709579|43|1.0368508788162|0.1357|-1|1|0.13575|38.2|-0.0417|4|-0.041703126297062|4|43.73|0.04861|0.10712|0.092956406310955|0.070213753673204|222.20602773459|138.91594867023|56.17399480708|0.455|0.227|0.1208|22|8|-0.00012157370517928|0.037317868525896|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2025-04-06 09:45:33|WEEKLY|03708|7159|/equities/parrot|CACALL|4.588481255104|20|1.3314099583158|1.7899|1|2|1.6748|6.58|0.41429|87|-0.15657514892874|7|41.7|0.15925|0.29587|0.36783621355254|0.36108219936459|896.37560798561|346.70367505985|37.751002917379|0.522|0.391|0.2617|23|7|0.0025928527607362|0.098469120654397|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2025-04-06 09:45:34|WEEKLY|03709|17844|/equities/passat|CACALL|-5.0613471490246|41|0.1637824052606|0.2072|-1|1|0.20721|4.4|0.08824|57|0.088235351866092|57|27.74|0.02313|0.13684|0.15213870282771|0.24120560500001|857.61475211715|1169.4579191853|71.486595375834|0.62|0.4|0.17404|50|23|0.0012453819201121|0.060227245970568|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2025-04-06 09:45:35|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|20.96518388119|5|0.57044487379006|0.0657|1|1|0.06573|22.7|0.03054|32|0.030543248578135|32|21.96|-0.06103|0.0749|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|8.1859329483763|0.544|0.333|0.19526|57|15|0.0029873407643312|0.049728582802548|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2025-04-06 09:45:37|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
2025-04-06 09:45:38|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-89.360678643138|30|3.2202259600662||0|0|0.08696|79.8|-0.11451|7|-0.11451460393619|7|22.66|0.06124|0.12467|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2156.7568114415|0.605|0.421|0.12216|76|23|0.0027156539120503|0.039908001142205|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2025-04-06 09:45:39|WEEKLY|03713|17759|/equities/ffp|CACALL|-81.800594338527|43|4.7335313190189||0|0|0.33367|65.1|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|411.08863762967|0.643|0.405|0.17254|42|18|0.0018118151071026|0.060584712514093|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2025-04-06 09:45:40|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-41.732317703798|41|2.8191060284224||0|0|0.37523|33.3|-0.10269|12|-0.10269363858788|12|38.56|0.08004|0.13233|0.12508686658582|0.21283588790908|324.49830705458|515.93935387292|812.19512223488|0.656|0.438|0.18344|32|16|0.002564693877551|0.055225478806907|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2025-04-06 09:45:42|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.28397636702|70|0.10699289259079|-0.1088|1|2|-0.14103|1.34|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|33.416457777915|0.364|0.273|0.22034|33|4|0.00098047548291233|0.076584695393759|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2025-04-06 09:45:44|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-11.487529126878|1|0.92750973439062||1|0|0|8.32|-0.20483|11|-0.20483014078082|11|36.92|0.117|0.21714|0.31953615062745|0.47691506516874|1785.4676593171|2470.411678561|792.38095930104|0.521|0.354|0.21262|48|15|0.0026058408577878|0.071032562076749|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2025-04-06 09:45:45|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-1.6955772857627|1|0.14685907697546||1|0|0|1.12|-0.27949|13|-0.27949046978961|13|36.71|0.26897|0.35184|0.42840301616325|0.6241339491605|7189.2846962569|1542.708849644|8.8411744964245|0.688|0.396|0.16022|48|23|0.00060985244040862|0.060051623155505|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.30859|2025-01-05
2025-04-06 09:45:46|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.07156346605288|11|0.069926431866066|-0.3228|1|1|-0.32278|0.214|0.19797|16|-0.32068964631322|41|40|-0.0262|0.04591|0.071404388541497|-0.14171088277332|122.84924328256|41.435322567051|2.9763560479365|0.846|0.385|0.45338|13|10|-0.0020486037735849|0.12928322641509|17.739999771118|2015-02-15|-0.35288|2024-12-15|0.84701|2015-02-15
2025-04-06 09:45:47|WEEKLY|03719|17849|/equities/precia|CACALL|-32.032078885117|46|1.8940261678825|0.1567|-1|1|0.15667|25.3|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|49.539846070578|0.621|0.414|0.13876|58|17|0.0012433930635838|0.042387959537572|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2025-04-06 09:45:48|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.088381419982571|59|0.0092938067701321||0|0|0.09091|0.06|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.41984463733387|0.636|0.409|0.36228|22|12|-0.0010573317307692|0.12174043269231|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2025-04-06 09:45:50|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|0.5410170956254|14|0.06728538204968|0.0026|1|2|-0.06863|0.57|0.21151|63|0.21151148426319|63|57|0.09389|0.22857|0.21151148426319|0.21151148426319|121.151|121.151|10.614525232678|0.143|0.143|0.25527|7|0|-0.0032913106796117|0.087146019417476|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2025-04-06 09:45:50|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.5410170956254|14|0.06728538204968|0.0026|1|2|-0.06863|0.57|0.21151|63|0.21151148426319|63|8.14|0.01341|0.03265|1.4791012885538|1.4791012885538|121.151|121.151|10.614525232678|0.02|0.02|0.03647|7|0|0|0|-10000||0|2023-10-22|0|2020-04-19
2025-04-06 09:45:51|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-18.083523087265|2|0.88450775297538|0.053|-1|1|0.05296|15.02|0.05542|68|0.055424562783037|68|42.47|0.09085|0.15715|0.14990023232598|0.18653441602099|511.13974760203|360.65971396703|103.58621005354|0.594|0.406|0.20093|32|13|0.0011469117647059|0.066437661764706|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2025-04-06 09:45:52|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.048424380396535|76|0.001441459647395|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|0.00063588611272516|0.078126403253922|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2025-04-06 09:45:53|WEEKLY|03725|7659|/equities/general-sante|CACALL|-11.807488948753|27|0.66706096621546||0|0|0.22791|9.96|-0.14902|18|-0.14901899568397|18|50.25|0.03764|0.07114|0.10422404554747|0.092575189494021|408.70528794946|228.85254682469|56.787731851505|0.708|0.458|0.18123|24|13|0.00028504058441558|0.058505836038961|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2025-04-06 09:45:55|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
2025-04-06 09:45:57|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-55.748111531253|165|4.2460377365734||0|0|0.76865|41.18|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|107.18376436171|0.5|0.325|0.17852|40|12|0.0010466858940745|0.061545988463555|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2025-04-06 09:45:58|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|-28.694992415813|1|2.0667770622983||1|0|0|21.94|-0.18073|27|-0.18073189053358|27|36.12|0.02329|0.07891|0.026411066758121|0.055906854550033|73.851996306117|95.314662023439|133.94384406691|0.577|0.385|0.22919|26|12|0.0017552396166134|0.073851299254526|28.879999160767|2024-06-02|-0.24194|2008-10-12|0.40296|2020-04-12
2025-04-06 09:45:58|WEEKLY|03729|7305|/equities/robertet|CACALL|-888.18118646731|16|30.818920346175||0|0|0.05418|803|-0.28186|9|3.7441860465116|253|35.93|0.09044|0.14026|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4345.238202873|0.5|0.345|0.13923|58|21|0.0024715817055741|0.043644335397809|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2025-04-06 09:45:59|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|35.8156125859|11|2.8501522942758|-0.1382|1|1|-0.13825|37.4|-0.01639|45|-0.15596647704479|12|31|-0.03252|0.01629|0.025759302555729|0.14729134796948|89.897808676945|141.49141280017|176.41509518839|0.636|0.364|0.19983|11|7|0.0024361538461538|0.063588461538462|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2025-04-06 09:46:01|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
2025-04-06 09:46:03|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|-27.00278349408|43|1.5531919517196||0|0|0.12518|23.76|-0.12737|23|-0.12737123569092|23|33.02|-0.02043|0.07315|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|491.92547834765|0.565|0.371|0.14154|62|23|0.0017725610339876|0.049589200574438|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2025-04-06 09:46:05|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.294762087185|40|0.6477700409533|-0.0625|-1|1|-0.0625|20.4|-0.07103|10|-0.071031636728122|10|25.64|-0.04476|0.04036|0.030198034831867|0.12069741384117|78.984277468735|333.64311220613|249.66345367145|0.515|0.288|0.11987|66|19|0.0015901906412478|0.035312449451184|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2025-04-06 09:46:06|WEEKLY|03734|7538|/equities/samse|CACALL|-156.06013737708|49|6.3162370918104|0.2074|-1|1|0.20739|139.5|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|509.49599808569|0.614|0.409|0.09521|44|17|0.0018009606656581|0.035075794251135|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2025-04-06 09:46:07|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-220.41218379668|1|15.112395616145||1|0|0|164.5|-0.22369|24|-0.22369039764881|24|34.37|0.1403|0.25575|0.28820708050812|0.40393827849932|1173.1412653848|1764.7077077699|3764.3021580756|0.522|0.391|0.2182|46|15|0.0044203036053131|0.066671606578115|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2025-04-06 09:46:08|WEEKLY|03736|7004|/equities/bongrain|CACALL|53.990668386497|5|2.1031102835212|0.0973|1|2|0.07857|60.4|0.03448|90|0.14965985291228|34|34.34|-0.00229|0.03842|0.010148905181874|0.03836201347422|103.20324417411|209.48171258545|200.39815112479|0.607|0.393|0.13432|61|24|0.00094227251071939|0.047093334921391|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2025-04-06 09:46:10|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|7.9699270698802|13|0.29443900586053||0|0|-0.09341|8.25|-0.12378|45|-0.12377937936745|45|21.47|-0.00607|0.05381|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|206.30157165477|0.574|0.404|0.09306|47|8|0.001618971596474|0.046759520078355|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2025-04-06 09:46:11|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|-28.15368769617|1|1.6952087881823||1|0|0|23.54|-0.04309|17|-0.043089408516467|17|34.9|0.02704|0.08663|0.12463349873599|0.17230610621471|1705.363284619|1161.6463799109|165.54149418765|0.633|0.383|0.18184|60|28|0.001553553008596|0.062583958930277|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2025-04-06 09:46:12|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-89.356533686143|44|5.2188443077347|0.2819|-1|1|0.28187|72.1|-0.10036|21|-0.10035839696574|21|36.42|0.09171|0.1754|0.18311070679606|0.26260849856881|777.64292035241|746.62174875555|250.34722355597|0.526|0.342|0.20166|38|16|0.0021988647512264|0.068000911002102|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2025-04-06 09:46:13|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|79.449148700962|1|0.88960686566634||-1|0|0|82|0.03529|16|-0.044943820224719|4|21.22|-0.00836|0.03492|0.0099125440092988|0.037218788413293|117.60887334782|178.18026713834|181.01545558728|0.556|0.378|0.04081|45|13|0.00081566492146597|0.01407780104712|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2025-04-06 09:46:15|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|5.0599203317352|8|0.35411524318009||0|0|-0.15055|5.36|-0.26757|17|-0.26756756669679|17|29.21|-0.0167|0.11653|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|43.648210505437|0.579|0.421|0.15604|19|7|0.000580871886121|0.065139537366548|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2025-04-06 09:46:16|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|4.1108382518346|9|0.53842867679209|0.3621|1|1|0.36207|5.135|-0.1808|14|-0.1808034468462|14|40.11|0.00909|0.05602|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|69.485795962861|0.593|0.37|0.19182|27|12|0.00061462878093492|0.060518579285059|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.25179|2025-03-09
2025-04-06 09:46:16|WEEKLY|03743|17876|/equities/store-electronic|CACALL|156.52766795933|63|16.161697781145|0.2149|1|1|0.21489|173|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|1077.881671175|0.64|0.4|0.20208|25|13|0.0041665|0.06925403|213.39999389648|2025-03-02|-0.59582|2023-06-25|0.51242|2019-01-13
2025-04-06 09:46:17|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-4.1829002816234|1|0.44711084632524||1|0|0|2.63|-0.04908|18|-0.049082197025597|18|38.9|0.00356|0.08156|0.043959379241603|-0.093999164720327|104.73549901061|60.409804764592|12.523810068766|0.6|0.5|0.32268|10|4|-0.0023142673521851|0.10817884318766|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2025-04-06 09:46:18|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|27.088630848816|3|0.68841080257574|-0.0208|1|1|-0.02083|28.2|0.58621|172|0.58620695325056|172|34.77|0.00644|0.06025|0.084215152827728|0.12400134578132|216.11108555555|212.94445046328|175.70094768493|0.548|0.355|0.12024|31|12|0.00098153703703704|0.037222509259259|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2025-04-06 09:46:20|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|1.5705388153819|8|0.093589064953701|0.0221|1|1|0.0221|1.85|-0.12166|4|-0.16577543379591|5|23.17|-0.17225|0.01463|-0.084803799577635|-0.03183541929646|1.3627440043605|16.242946111637|3.0234193216985|0.475|0.288|0.24901|59|14|0.0051756040756914|0.079332190684134|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2025-04-06 09:46:21|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-5.9626641268307|59|0.37720840276331||0|0|0.59138|4.74|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|13.352863892104|0.524|0.321|0.1363|84|27|0.00045011203117389|0.048006765708719|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2025-04-06 09:46:22|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-70.560214536838|30|4.9284049727691||0|0|0.29702|54.2|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|1393.3161774111|0.556|0.426|0.15514|54|18|0.0020684611719867|0.053833463554073|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2025-04-06 09:46:23|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|1.1235031417333|25|0.13803873156395|0.3111|1|2|0.17323|1.49|0|39|0.24124884530148|20|32.14|0.04293|0.21714|0.048839163271248|0.09096703808136|49.117320562947|81.953019229919|12.844827246014|0.378|0.27|0.31052|37|6|0.0042772712283594|0.11310065127782|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2025-04-06 09:46:24|WEEKLY|03750|17871|/equities/sogeclair|CACALL|-27.415000376572|1|1.944045314476||1|0|0|19.6|-0.07803|4|-0.078026310704464|4|36.16|0.20211|0.30713|0.34393487624561|0.46762409056472|10946.676505572|10975.438059865|342.83715856766|0.632|0.447|0.19387|38|15|0.0027497671033479|0.066635167394469|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2025-04-06 09:46:26|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-72.110061998751|63|8.1766873583482|0.6628|-1|1|0.66279|45.86|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|2296.4447216908|0.625|0.406|0.37495|32|18|0.017487256052825|0.11209031548056|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2025-04-06 09:46:28|WEEKLY|03752|7058|/equities/solocal|CACALL|-4.8500827422343|37|0.74002758233422||0|0|0.90654|2.43|3.64286|11|3.6428572219245|11|40|0.2225|0.33101|0.25531153989346|0.2328664152843|186.38893438502|117.23108744868|0.0013589919156277|0.5|0.423|0.32111|26|12|0.013481208178439|0.10435098513011|309835.03125|2006-07-02|-0.88077|2024-08-04|23|2024-07-07
2025-04-06 09:46:29|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|1.1880166093614|8|0.20831551718426|0.2122|1|2|0.05686|1.487|0.24759|45|-0.17982454902027|20|36.7|0.2358|0.51188|0.48000889657164|0.63070141859394|103.72963905238|98.882824367446|122.89255716332|0.444|0.333|0.23785|27|6|0.0036792785571142|0.082413937875752|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2025-04-06 09:46:30|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-35.712425740993|20|2.574596690771||0|0|0.02976|30.32|-0.03127|62|-0.03126655442813|62|29.07|-0.02115|0.0182|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|607.61525221534|0.647|0.412|0.14769|68|30|0.0016009468937876|0.050507955911824|39.369998931885|2024-10-20|-0.22367|2020-03-15|0.2177|2020-03-22
2025-04-06 09:46:31|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
2025-04-06 09:46:33|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-193.11053281431|43|12.559442384007||0|0|0.14339|160.1|-0.06733|20|-0.06733399230778|20|29.75|-0.01008|0.14024|0.017662683979978|0.17414871322799|-254.99562780765|744.1075081062|3189.24316159|0.517|0.317|0.19871|60|18|0.0042664915161467|0.066775084838533|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2025-04-06 09:46:34|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|34.348955433461|8|2.1493820581424|0.1232|1|1|0.12323|38.1|0.14245|27|0.14245419000635|27|45.91|0.06193|0.11831|0.063797018994868|0.14857043412452|122.40036398306|151.20863268155|218.96551327246|0.364|0.273|0.19085|11|4|0.0026634765625|0.05991615234375|42.159999847412|2025-03-16|-0.30189|2020-03-22|0.24144|2020-05-03
2025-04-06 09:46:35|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
2025-04-06 09:46:36|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
2025-04-06 09:46:37|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|-0.90427928882063|3|0.085426428971094||0|0|0.12251|0.616|-0.27629|5|-0.27628865852684|5|35|0.25781|0.36841|-0.22830840693681|-0.22830840693681|23.187539592757|23.187539592757|3.560693779353|0.357|0.357|0.35241|14|5|-0.0028728048780488|0.10496288617886|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2025-04-06 09:46:38|WEEKLY|03761|17875|/equities/st-dupont|CACALL|-0.90427928882063|3|0.085426428971094||0|0|0.12251|0.616|-0.27629|5|-0.27628865852684|5|2.5|0.01842|0.02632|-0.63951934716194|-0.63951934716194|23.187539592757|23.187539592757|3.560693779353|0.026|0.026|0.02517|14|5|0|0|-10000||0|2016-03-13|0|2018-01-14
2025-04-06 09:46:39|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|-136.77161851277|4|6.1905392499428|0.0408|-1|1|0.04085|117.4|-0.09064|35|-0.090638960062559|35|36.63|0.03902|0.09439|0.025937222784837|0.080277846967751|122.1339813498|238.60080197265|1077.0642718766|0.526|0.368|0.1228|38|11|0.0022458279569892|0.043258064516129|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2025-04-06 09:46:40|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
2025-04-06 09:46:41|WEEKLY|03764|7127|/equities/sword-group|CACALL|-35.618444407855|1|1.8644815964416||0|0|0|29.4|-0.14671|13|-0.094581004928746|31|37.56|0.06477|0.11823|0.065101889284282|0.19576327585427|117.36829062524|422.60722415445|306.24998385707|0.75|0.438|0.19337|32|16|0.0019189850249584|0.059259958402662|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2025-04-06 09:46:42|WEEKLY|03765|7091|/equities/synergie|CACALL|-31.690781980549|42|1.612290077672|0.0428|-1|1|0.04281|31.3|-0.02881|26|-0.02881007005628|26|26.26|0.06332|0.1373|0.11676187061755|0.19857593399642|1451.5614007385|4572.9637093524|4293.5528703031|0.551|0.385|0.17946|78|26|0.0034581570129248|0.063847611297271|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2025-04-06 09:46:44|WEEKLY|03766|943267|/equities/tarkett|CACALL|-31.690781980549|42|1.612290077672|0.0428|-1|1|0.04281|31.3|-0.02881|26|-0.02881007005628|26|0.34|0.00081|0.00176|0.21190902108448|0.51578164674396|1451.5614007385|4572.9637093524|4293.5528703031|0.007|0.005|0.0023|78|26|0|0|-10000||0|1991-02-03|0|2000-03-05
2025-04-06 09:46:44|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.2283557433109|29|0.0061185683879862||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|0.015413306544202|0.035846303099885|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2025-04-06 09:46:46|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.14176825211684|7|0.027735493263963|-0.0386|1|1|-0.03856|0.1496|-0.27152|47|-0.27151517619993|47|57.39|0.18189|0.27683|0.19846201927454|0.19601650071905|258.04058997658|155.4004849038|0.022266446895746|0.565|0.435|0.31259|23|12|-0.002565407239819|0.10710919306184|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2025-04-06 09:46:47|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|25.73203617848|56|2.0933891579002|0.19|1|2|0.15663|26.88|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|218.71439580309|0.4|0.4|0.21604|5|0|0.0050122790697674|0.07573711627907|31.920000076294|2025-03-30|-0.18005|2022-02-27|0.19565|2024-11-03
2025-04-06 09:46:47|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
2025-04-06 09:46:49|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|51.019924726292|4|2.4933584245693|0.0952|1|2|-0.03333|58|-0.06667|20|-0.062543781814324|5|12.88|-0.06926|0.00221|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|368.02029922379|0.444|0.247|0.08098|81|13|0.0023381835564054|0.027065650095602|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2025-04-06 09:46:50|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
2025-04-06 09:46:51|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.9417468348235|8|0.39172593238682||0|0|-0.0036|8.3|0.03774|30|0.32271945240381|86|41.7|0.07302|0.13804|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|329.49583226539|0.468|0.277|0.21114|47|17|0.001863136756482|0.069736639552618|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2025-04-06 09:46:52|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-75.539147989221|36|3.2130488211141||0|0|0.12752|65|-0.08302|32|-0.083016327782854|32|29.97|-0.00299|0.05123|0.02942069044818|0.089814764203219|131.66417420167|350.67205994462|780.31213199677|0.569|0.362|0.13158|58|22|0.0017311336717428|0.043112368866328|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2025-04-06 09:46:53|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-21.752645330634|23|1.0208815988588||0|0|0.16347|17.86|0.07773|58|-0.014492769647962|34|28.5|-0.06973|-0.00969|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|75.280961476789|0.429|0.357|0.15821|14|5|-2.8883610451306E-5|0.04721026128266|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2025-04-06 09:46:55|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
2025-04-06 09:46:56|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|38.119911327265|74|2.488092952874|1.0286|1|1|1.02865|38.95|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|215.43812571|0.714|0.286|0.19344|7|5|0.0035479124579125|0.058751245791246|46.349998474121|2025-02-02|-0.25568|2020-03-01|0.19818|2020-11-15
2025-04-06 09:46:56|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-29.651209906202|39|2.1670700958905|0.4444|-1|1|0.44444|22|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|130.95238689933|0.618|0.382|0.1486|34|13|0.0013972035139092|0.050253389458272|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2025-04-06 09:46:57|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-195.56682055623|14|10.488817625421|-0.0449|-1|1|-0.04491|174.5|-0.02244|5|-0.022436251306783|5|29.8|-0.02415|0.04091|-0.043588727526808|0.008366447747938|10.096092119904|95.176528517121|121.77250264047|0.571|0.371|0.16327|70|27|0.0010900476417342|0.054203463554073|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2025-04-06 09:46:58|WEEKLY|03780|17887|/equities/touax|CACALL|3.745094892517|5|0.35097434001512|-0.0699|1|2|-0.10643|4.03|-0.15641|13|-0.18504858844763|19|25.4|0.00689|0.07114|0.03785379997266|0.092512896315578|64.122703902338|196.81481862725|58.823533915365|0.636|0.351|0.15244|77|35|0.0010437704081633|0.051768612244898|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2025-04-06 09:47:00|WEEKLY|03781|7034|/equities/transgene|CACALL|-0.79172187760698|41|0.054407297621922||0|0|0.40448|0.611|0.1851|36|-0.16803873764928|29|45.63|0.05776|0.15635|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|1.3082951604265|0.767|0.467|0.36116|30|17|-8.0951029098651E-5|0.10058565649397|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2025-04-06 09:47:01|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|-130.4542752583|2|9.4930909898262||0|0|0.03458|100.5|-0.13105|26|-0.13105178779381|26|46.93|0.44008|0.59653|0.62696022879708|0.97773598570227|8974.3976170297|15833.927801568|3210.8625024108|0.667|0.433|0.24735|30|11|0.0043269127040454|0.078802959545777|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2025-04-06 09:47:02|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-15.079378839439|67|1.6991852248985||0|0|0.58685|9.548|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|374.57827551254|0.611|0.444|0.28583|36|17|0.0030566154873164|0.089084499332443|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2025-04-06 09:47:03|WEEKLY|03784|17674|/equities/unibel|CACALL|1091.7520106356|16|27.749329788128|0.3827|1|2|0.21244|1170|-0.23718|4|-0.10857142857143|14|13.02|-0.05892|0.02502|-0.00049039432790096|0.054194246738791|32.899856658538|449.93408402442|5818.00081795|0.512|0.318|0.09427|129|24|0.0035975811209439|0.028877386430678|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2025-04-06 09:47:04|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
2025-04-06 09:47:06|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.18875365619656|11|0.029095477604449|-0.2537|1|1|-0.25373|0.2|-0.57064|49|-0.57064221979501|49|52.56|0.05467|0.3228|0.29454215366776|0.3896663155744|217.87375761648|187.14843407079|6.6666667660077|0.64|0.44|0.33426|25|14|0.0025120996978852|0.11902379909366|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2025-04-06 09:47:07|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-11.410538152701|1|1.1451793365498||1|0|0|7.582|-0.30758|10|-0.30757991682044|10|43.63|0.10765|0.17647|0.12011331586769|0.17036138948191|422.81409934838|461.73080297467|390.82471933587|0.604|0.396|0.22175|48|22|0.0021118624641834|0.074962249283668|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2025-04-06 09:47:08|WEEKLY|03788|408|/equities/vallourec|CACALL|-19.245383415185|1|1.3260580797298||1|0|0|15.015|-0.09494|19|-0.094936696490594|19|37.43|0.38422|0.48518|0.44104664822838|0.62363372948115|641.11955073312|713.85828599046|119.7941588325|0.625|0.429|0.27103|56|24|0.0025435973282443|0.087948816793893|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2025-04-06 09:47:09|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|2.3877254089445|9|0.48216506593007|-0.0594|1|2|-0.16379|2.614|0.38682|68|-0.18729169111394|18|36.72|0.07623|0.19669|0.13062843650222|0.23365170792941|71.140714464906|172.71026626766|33.38442027441|0.56|0.4|0.29436|25|9|0.0015987365010799|0.095690410367171|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2025-04-06 09:47:10|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|24.260761814019|10|1.6457715282737||0|0|-0.07718|27.5|-0.23365|9|-0.23364976610834|9|25.27|-0.09885|-0.01043|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|97.864767354717|0.455|0.364|0.20486|11|3|0.0010645993031359|0.066487108013937|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2025-04-06 09:47:12|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.22678288836153|5|0.040581081638463||0|0|-0.29365|0.267|-0.15105|11|-0.15105311850516|11|40|0.08585|0.18418|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|3.0427350581779|0.353|0.176|0.33209|17|5|-0.0026323391812866|0.10828570175439|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2025-04-06 09:47:13|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|67.891587077551|3|5.0425229612074|-0.0391|1|2|-0.11098|76.1|0.02171|27|-0.024131462724704|42|38.28|0.03938|0.08956|0.071921685528475|0.12707804676793|187.87536401627|231.60677175014|330.86955858314|0.64|0.4|0.15533|25|13|0.0020020437956204|0.051644129301356|161|2021-11-07|-0.24296|2022-09-18|0.19553|2025-03-23
2025-04-06 09:47:14|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|44.221210674216|28|2.823636950323|0.3451|1|1|0.34507|47.75|0.16328|76|0.16328013545753|76|36.33|0.11681|0.17862|0.1124009258003|0.18911965750267|981.83821690136|1781.9336750143|5895.0617110433|0.632|0.404|0.15699|57|26|0.0028038655862726|0.052202712106768|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2025-04-06 09:47:15|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|10.817884992369|65|0.75967977369056||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|0.0020335902851109|0.055176832101373|13.5|2025-03-30|-0.24647|2000-04-09|0.41034|2000-03-05
2025-04-06 09:47:16|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
2025-04-06 09:47:18|WEEKLY|03796|6977|/equities/virbac|CACALL|-352.16504450806|21|17.638348169353|0.1052|-1|1|0.10518|293.5|0.0719|48|0.071895424836601|48|27.78|-0.02249|0.04022|0.0088193415932459|0.079713775965741|57.141377670344|444.3500457625|3831.5927656207|0.608|0.365|0.17494|74|29|0.0027156695568401|0.055895192678227|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2025-04-06 09:47:19|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
2025-04-06 09:47:21|WEEKLY|03798|7177|/equities/cegereal|CACALL|6.981505543706|9|1.0048440469262|0.7862|1|2|0.4569|8.45|-0.28682|10|-0.2868216991224|10|29.82|0.00784|0.07274|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|26.283046370817|0.606|0.455|0.12441|33|12|-0.00038358870967742|0.041240866935484|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.65714|2025-02-09
2025-04-06 09:47:22|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.4628474286765|33|0.68428244761527|0.2647|-1|1|0.26467|6.14|-0.05968|14|-0.059684653844687|14|29.23|-0.03686|0.0502|-0.041740389720159|0.017424865708925|27.188044106667|108.12912560999|15.698907869663|0.769|0.462|0.21568|26|12|-0.00049381313131313|0.066642234848485|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2025-04-06 09:47:23|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-13.222534067175|85|0.39917814954834|0.3121|-1|1|0.31214|11.9|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|44.23791742485|0.643|0.452|0.14926|42|20|0.00018719260838664|0.047099580668088|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2025-04-06 09:47:25|WEEKLY|03801|17872|/equities/solucom|CACALL|-51.524292522974|41|3.9547727700634||0|0|0.13672|44.2|0.0236|28|0.023603097193784|28|45.36|0.2393|0.33023|0.36997769578564|0.57565150508933|1911.3732249051|4784.8955834033|559.06906141127|0.643|0.464|0.19311|28|10|0.0026746488549618|0.066134488549618|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2025-04-06 09:47:26|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|-99.202543155975|1|4.2591813063049||1|0|0|83.15|-0.12668|11|-0.12667645154089|11|41.98|0.11067|0.17573|0.094810690775399|0.16081244869739|734.36874711862|1098.7269080672|1438.5812890591|0.68|0.42|0.1789|50|24|0.0024120343020486|0.06138885659838|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2025-04-06 09:47:27|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-5.0016683004339|75|0.49022276077138||0|0|0.61345|3.39|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|40.405243935444|0.75|0.5|0.27273|8|4|-8.4244604316546E-5|0.092505923261391|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2025-04-06 09:47:28|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-5.0016683004339|75|0.49022276077138||0|0|0.61345|3.39|0.25978|43|0.25978067348894|43|5.36|0.01809|0.02593|0.29204827766406|0.4736867981054|254.55758487342|187.62686995663|40.405243935444|0.094|0.063|0.03409|8|4|0|0|-10000||0|2020-03-22|0|2020-06-07
2025-04-06 09:47:28|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|162.85901135858|8|5.8850599301108|0.0112|1|2|-0.00517|173.2|-0.05593|22|-0.068271840652128|31|44.51|-0.01954|0.01531|0.04051748021839|0.091534840308113|218.00834702332|442.63433983658|3292.7754641003|0.638|0.426|0.13295|47|22|0.0021199475940924|0.044722863268223|185.7799987793|2025-03-16|-0.14553|2020-03-15|0.17587|2001-09-30
2025-04-06 09:47:31|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-175.50596277918|1|9.3303534678213||1|0|0|146.9|-0.01931|17|-0.019310039886662|17|44.93|0.06273|0.11274|0.1096372614903|0.23061281896475|203.53873328052|527.22735246754|661.41377736113|0.6|0.4|0.21402|30|12|0.0028248442136499|0.071716772997033|177.30000305176|2025-03-09|-0.285|2001-09-16|0.42839|2020-06-07
2025-04-06 09:47:31|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|18.321165864419|49|2.1880354206933|0.2495|1|1|0.24949|18.33|-0.52194|10|-0.52193818501908|10|40.88|-0.01254|0.08799|0.046484407494058|0.053658489270642|69.477809189939|72.391757693165|9.8379128398217|0.515|0.394|0.22453|33|10|0.00050370794559771|0.085698289191124|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2025-04-06 09:47:32|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|-32.012365533882|1|2.4791215903143||1|0|0|22.75|-0.02902|27|-0.029022633218898|27|40.08|0.31189|0.4034|-0.015252758360248|-0.048027110397855|38.769543869833|46.657066198961|37.808910368278|0.556|0.361|0.27072|36|14|0.001873367983368|0.096266299376299|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2025-04-06 09:47:33|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|35.922987494378|30|1.5506037135396|0.0654|1|2|0.0413|37.57|-0.019|27|-0.018999989827474|27|37.64|0.00535|0.08078|0.066798816968778|0.14164970345773|161.07105929383|514.45323125133|1138.4848556878|0.527|0.382|0.19507|55|19|0.0023995569318723|0.064691786565031|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2025-04-06 09:47:35|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-85.965672505492|1|4.4252233546954||1|0|0|68.67|0.03558|8|0.035575311341258|8|41.03|-0.02801|0.04131|-0.049073024743278|0.026395754758964|17.295271394159|117.45293392845|322.09192847979|0.625|0.425|0.2098|40|18|0.0020237355271176|0.069447221206581|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2025-04-06 09:47:37|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|32.482503036387|8|1.4087494552948|0.1146|1|2|0.10189|35.58|-0.03748|25|-0.037475394988827|25|33.21|0.06523|0.12275|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1140.3847159013|0.556|0.349|0.17479|63|23|0.0022174368747022|0.061801029061458|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2025-04-06 09:47:39|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-169.95198881248|6|11.617330112786||0|0|0.13946|128.35|-0.00946|25|-0.0094589050295555|25|40.94|0.06884|0.13598|0.14160695232706|0.29627867050052|118.24304889072|697.55805392083|543.85594927487|0.563|0.333|0.22935|48|17|0.0024100913705584|0.071491994923858|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2025-04-06 09:47:40|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-14.848908203999|79|0.64578200904084|0.1809|-1|1|0.18089|13.245|-0.06774|37|-0.06774282407471|37|42.1|0.0489|0.0992|0.075033223023977|0.17281544261437|233.95414854129|739.36758563539|680.27733456114|0.604|0.375|0.15974|48|18|0.0016708003811339|0.055451848499285|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2025-04-06 09:47:41|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|15.291369059454|9|0.70008947289878|0.0693|1|2|0.0393|15.735|-0.04206|11|-0.042061475090757|11|36.61|0.01519|0.08317|0.092348959504324|0.10140443690469|211.59081842296|195.02400453756|99.651676343834|0.576|0.394|0.19005|33|14|0.0013792680921053|0.071114251644737|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2025-04-06 09:47:42|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|65.215520029219|74|2.4617389196123|0.2667|1|2|0.26059|72.32|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1859.1259060289|0.571|0.347|0.13437|49|23|0.0018753787517866|0.044921414959505|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2025-04-06 09:47:44|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-40.770879120837|1|2.1886263990438||0|0|0|33.57|0.09135|46|0.039326558634529|18|39.5|0.04377|0.08947|0.084551954930165|0.17958231203231|505.14591450881|816.51320857683|2729.2682255494|0.737|0.395|0.19964|38|21|0.0033834776815456|0.068293897401732|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2025-04-06 09:47:45|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|16.439746057132|34|0.67508469848529||0|0|0.18535|18.45|-0.1242|15|0.082181233272246|64|32.16|-0.10246|-0.01644|-0.087906590960739|-0.085887299866627|13.730094280617|29.05436087929|69.20480445813|0.613|0.387|0.14937|31|14|0.00045857281553398|0.053446631067961|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2025-04-06 09:47:46|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|16.439746057132|34|0.67508469848529||0|0|0.18535|18.45|-0.1242|15|0.082181233272246|64|1.04|-0.00331|-0.00053|-0.14340390042535|-0.2219310074073|13.730094280617|29.05436087929|69.20480445813|0.02|0.012|0.00482|31|14|0|0|-10000||0|2008-10-12|0|2008-10-19
2025-04-06 09:47:46|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-55.80253654232|41|3.0515098671376||0|0|-0.02578|47.75|-0.19741|28|-0.19741380625758|28|38.67|0.13772|0.31369|0.41379450900642|0.68488637906702|929.31545982543|2188.289725449|2776.1627445194|0.556|0.361|0.26244|36|13|0.0052581075418994|0.079288470670391|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2025-04-06 09:47:48|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|-2774.8117497801|1|144.77058326005||1|0|0|2273|-0.00675|15|-0.0067464007886773|15|34.56|0.01126|0.08319|0.120565843422|0.26053431338881|849.9527486287|3052.7256187714|42170.687501001|0.563|0.354|0.17174|48|17|0.0044526341169379|0.057976895720313|2957|2025-02-16|-0.19748|2001-09-16|0.21365|2008-11-02
2025-04-06 09:47:49|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-253.68918642664|3|23.939727893351|0.1738|-1|1|0.17379|170.86|-0.26143|5|-0.26142856052944|5|32.7|0.04145|0.10053|0.066750791005825|0.10116658815954|152.84677554046|205.77411305132|3690.2806995067|0.547|0.359|0.19111|64|28|0.002870491646778|0.064158663484487|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2025-04-06 09:47:50|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-386.45311476986|37|18.255975656027|0.1231|-1|1|0.12312|349.7|0.07723|80|0.077231510704677|80|42.98|-0.00182|0.04294|-0.016496396910242|0.096248285884647|32.182548438251|317.40950782362|12809.524167172|0.625|0.333|0.1531|48|22|0.0028807717960934|0.051856636493568|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2025-04-06 09:47:51|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-111.52200387641|1|6.1140011904116||1|0|0|89.38|-0.02268|69|-0.022680975719773|69|49.55|0.04627|0.09895|0.15478132154433|0.23148694040033|357.72380383974|391.1499061981|384.92678680663|0.5|0.35|0.1648|20|7|0.0020116851664985|0.052726357214934|111.94999694824|2025-02-23|-0.2145|2020-03-15|0.18074|2008-11-02
2025-04-06 09:47:52|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-678.96041668942|2|42.35347426431||0|0|0.09726|530|0.00109|34|-0.05551979504863|17|33.84|0.02537|0.07804|0.13354162772808|0.24324157586728|1133.5164765799|2720.0005246278|9566.7870694845|0.532|0.339|0.16638|62|22|0.0030986422105765|0.057901281562649|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2025-04-06 09:47:53|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-35.200368806223|24|1.6215675388456||0|0|-0.0077|31.4|0.12436|94|0.12436474967086|94|41.52|0.08451|0.14583|0.1365222353032|0.23853995451958|815.5601706714|1502.9140141409|1554.4554413376|0.58|0.38|0.19277|50|17|0.002315326345879|0.062937932348737|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2025-04-06 09:47:55|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|11.015387270514|9|0.3807043321717|0.155|1|1|0.15498|12.185|-0.07895|18|-0.094210300247947|4|33.12|0.0035|0.03585|0.021369833067454|0.023733962066215|92.779167512401|92.925630923857|44.584707111717|0.605|0.395|0.17211|43|19|0.00055390363128491|0.061769210893855|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2025-04-06 09:47:56|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-109.49636114385|84|6.0121206864578||0|0|0.5118|88.56|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|1916.8831115215|0.596|0.385|0.1632|52|25|0.002055807527394|0.050673801810386|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2025-04-06 09:47:58|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-100.66113918971|4|5.6203799842176|0.1149|-1|1|0.11488|80.9|0.76311|94|0.76310832041376|94|38.81|0.0854|0.16417|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|5088.0503036201|0.463|0.315|0.1844|54|17|0.0030014626012387|0.059830262029538|109.30000305176|2025-02-09|-0.28708|2001-09-16|0.34528|1992-01-05
2025-04-06 09:47:59|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|41.881303047296|12|3.5532244443513||0|0|-0.09268|44.25|0.03331|53|0.033308717727076|53|36.6|-0.04345|0.03059|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|160.38419628588|0.558|0.395|0.24867|43|19|0.0019456340694006|0.081149394321767|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2025-04-06 09:48:00|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|-268.05302129536|1|12.945947270255||0|0|0|218.3|-0.08679|62|0.0079638301242744|40|42.8|0.17275|0.23204|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|22050.505146349|0.551|0.327|0.18138|49|18|0.0036964186933715|0.062411416309013|263.79998779297|2025-03-09|-0.36582|2000-11-26|0.37183|1999-12-26
2025-04-06 09:48:02|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|-108.08558708659|1|6.7951954412158||1|0|0|81.78|0.36687|70|0.36687274404944|70|36.87|-0.01224|0.04808|0.0083046038767751|0.078433673258416|67.465141186866|405.38547392882|645.46170707852|0.611|0.444|0.1716|54|21|0.001962164741336|0.061129804118533|106.65000152588|2025-03-09|-0.28337|2008-10-12|0.2092|2009-02-08
2025-04-06 09:48:04|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-112.83902549774|1|4.3496748607371||0|0|0|96|-0.05691|16|-0.05690975163807|16|43.73|0.05625|0.10863|-0.030289873186468|-0.003805783938058|26.135366696297|73.212088735648|1923.847783634|0.563|0.333|0.1512|48|20|0.0021145116722249|0.05452|110.87999725342|2025-03-16|-0.23504|2008-10-12|0.19782|1999-01-10
2025-04-06 09:48:05|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-256.89386461992|5|18.771290139419||0|0|0.15364|189.5|-0.09002|20|-0.090022389272696|20|41.9|0.09488|0.14951|0.067880588275624|0.16159119528121|231.34419071916|519.85553002084|8773.1477995346|0.6|0.32|0.18812|50|26|0.0032606622201048|0.06532305383516|273|2025-01-26|-0.22993|2008-10-12|0.34545|1986-02-23
2025-04-06 09:48:06|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-42.593548783584|1|2.9679832231148||1|0|0|34.55|0.37201|22|0.37201100381613|22|35.14|0.00134|0.079|0.057915776888513|0.1139179750175|204.20253564521|558.48518787348|261.94086684009|0.589|0.429|0.19899|56|18|0.0021167428861789|0.072070950203252|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2025-04-06 09:48:07|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-12.954763997399|50|1.1659214062172|0.6186|-1|1|0.61858|8.786|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|96.715370842078|0.5|0.333|0.20472|12|5|0.0011595918367347|0.07064506122449|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2025-04-06 09:48:09|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-25.713412130561|2|2.4004706822127|0.1701|-1|1|0.17006|17.022|-0.23327|5|-0.23327101948105|5|33.15|0.07865|0.17284|-0.049076249752125|-0.023758488405244|13.735844983142|42.590065045325|376.59290776461|0.457|0.239|0.26191|46|16|0.0026920773263434|0.08531501965924|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2025-04-06 09:48:10|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-103.08110368007|58|9.2917365509559|0.224|-1|1|0.22396|86.14|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|27787.096363597|0.563|0.375|0.19394|64|26|0.0040158413001912|0.063148341300191|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2025-04-06 09:48:11|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|205.15904439788|8|14.702287443576|0.5089|1|2|0.43877|237.9|-0.10602|33|0.77680058336669|124|44.51|0.05732|0.11685|0.066828832614932|0.15498568110346|260.74174770289|706.03303823335|1768.7732139045|0.66|0.383|0.18385|47|23|0.002247594092425|0.061487589328252|264.39999389648|2025-03-09|-0.18684|1987-10-25|0.28535|2000-02-06
2025-04-06 09:48:12|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-59.451926714219|31|2.8061057152046||0|0|0.11343|53.07|0.03636|96|0.036357381403099|96|41.38|-0.00483|0.03743|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|2211.2498994172|0.64|0.38|0.15826|50|24|0.0021942162934731|0.053608313482611|70.110000610352|2024-04-28|-0.2996|2020-03-15|0.29|2020-03-29
2025-04-06 09:48:13|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.403665249393|5|1.2414002344474||0|0|0|30.77|-0.10683|30|-0.044458440968595|35|41.45|0.02333|0.12078|0.11098319025502|0.09388558529015|421.73931919961|244.58889932142|97.527737565265|0.581|0.419|0.15869|31|9|0.00096869666408068|0.059756152055857|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2025-04-06 09:48:16|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|105.94431225035|6|4.5767061723075|0.0108|1|1|0.0108|112.3|0.01092|81|0.010918804476729|81|45.33|0.04964|0.13612|0.12011735889254|0.258809017838|130.62424324129|300.55149240256|1260.3816495505|0.444|0.267|0.18205|45|15|0.0023222249388753|0.058008224938875|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2025-04-06 09:48:17|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-3.6864739273714|36|0.35232463196671||0|0|0.73877|2.455|0.04019|33|0.040191625907994|33|36.86|0.01999|0.06818|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|114.18603789813|0.661|0.411|0.16547|56|25|0.0014224535493092|0.057428356360171|59.990001678467|2000-03-12|-0.78558|2024-12-01|0.39785|2002-08-25
2025-04-06 09:48:18|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|-82.552725629068|1|4.4511562039208||0|0|0|67.72|0.27078|36|0.27077536106685|36|10.25|0.01194|0.03403|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|284.8969285509|0.564|0.363|0.04704|204|14|0.0012867782026769|0.046675712237094|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2025-04-06 09:48:19|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-8.6176461544704|94|0.93254874040922||0|0|0.82364|5.61|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|34.207318682957|0.375|0.313|0.20525|16|4|-0.0001950177935943|0.073466192170818|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2025-04-06 09:48:20|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-4180.76526131|1|191.92175377||0|0|0|3529|0.25108|91|0.25108317236567|91|52.06|0.17062|0.22359|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1575.6574455355|0.688|0.438|0.18289|16|7|0.0040653661464586|0.056660672268908|4153|2025-02-23|-0.21475|2020-03-15|0.20327|2009-05-10
2025-04-06 09:48:22|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|-344.85342440233|13|10.534474800776|-0.0065|-1|1|-0.00653|308.5|-0.10855|59|-0.17053206002729|24|46.55|-0.00511|0.02976|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|323.57878314433|0.55|0.3|0.09605|20|8|0.0015450901378579|0.031704538706257|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2025-04-06 09:48:23|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-4997.7042999819|4|487.56809999395||0|0|0.17647|3290|-0.21573|20|0.13366366299716|84|5.41|0.0236|0.04635|0.052930051859377|0.091668756825372|115633.93099662|475991.65921928|3173.2252993018|0.592|0.365|0.04529|397|24|0.0029731735691019|0.050887789669614|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2025-04-06 09:48:24|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-73.064283222725|71|9.2297610742418||0|0|0.43343|40|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|23.738872403561|0.542|0.417|0.26497|24|10|0.00096299607072692|0.09355115913556|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2025-04-06 09:48:24|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|-653.58410046662|13|31.674921644734||0|0|-0.12898|639|0.05204|51|0.052044609665427|51|5.83|0.00241|0.02178|0.015117691415957|0.039692914496468|1158.3918234944|11674.004502109|4008.7830415403|0.578|0.375|0.03249|360|24|0.0022054454976303|0.033136331753554|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2025-04-06 09:48:25|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1415.1929280374|26|45.730976012456|0.176|-1|1|0.176|1236|0.19153|47|0.19152633847576|47|25.96|0.03537|0.08074|0.056793795710296|0.093796004247072|551.47001868384|912.59866092174|1302.1492033745|0.559|0.412|0.09499|68|19|0.0018607094972067|0.03440038547486|1690|2024-08-04|-0.30408|2020-03-22|0.18181|2020-03-29
2025-04-06 09:48:27|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-183.70704092147|1|12.080813770697||1|0|0|135.5|-0.15294|4|-0.15294063090447|4|40.71|-0.03123|0.02853|0.062367937518774|0.017435190063571|178.39427648808|104.64018928269|55.227225037374|0.5|0.292|0.19619|24|8|0.00056227226202661|0.067713654042989|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2025-04-06 09:48:28|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2617.6209253604|6|137.67889737368|0.0255|1|2|0.01078|2906|-0.14314|16|-0.11246671339206|11|42.64|0.04784|0.09599|0.052240372507402|0.18932051096063|126.7328673166|300.09506567708|1140.8157848471|0.56|0.32|0.16802|25|9|0.0029803267973856|0.054038029878618|3359.677734375|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2025-04-06 09:48:29|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|376.50332562726|48|35.610579941987|0.1256|1|2|0.0663|382.8|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958507816824|-0.075462723857449|43.045198302597|77.081442572663|176.28610213263|0.714|0.429|0.29589|7|4|0.0029067272727273|0.089785333333333|529|2024-12-08|-0.18632|2020-03-15|0.2384|2023-12-10
2025-04-06 09:48:30|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1262.8943219454|5|46.964773981792|0.1013|-1|1|0.10133|1082|-0.06494|7|-0.064937847033187|7|4.84|-0.00031|0.01181|0.010151107446168|0.024032710907421|1486.6678895493|6652.1657612356|2775.7824851373|0.643|0.405|0.02505|454|19|0.0017677747502271|0.025199718437784|1330|2025-02-23|-0.22677|2008-10-12|0.15435|2020-04-12
2025-04-06 09:48:31|WEEKLY|03855|942426|/equities/p2p-global|FTSE350|-1262.8943219454|5|46.964773981792|0.1013|-1|1|0.10133|1082|-0.06494|7|-0.064937847033187|7|0.01|-0|3.0E-5|0.015787103337742|0.059340026931904|1486.6678895493|6652.1657612356|2775.7824851373|0.001|0.001|6.0E-5|454|19|0|0|-10000||0|2008-10-12|0|2020-04-12
2025-04-06 09:48:32|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2578.9307667482|31|196.61457516313||0|0|0.09466|1832.4|-0.09336|19|-0.093357992353601|19|32.98|-0.03381|0.02847|-0.092104378331226|-0.036344181367601|4.6290788717496|32.055073563809|255.81461058794|0.6|0.375|0.25802|40|22|0.0024962490733877|0.085281200889548|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2025-04-06 09:48:33|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-1939.2965524111|35|174.12691939127||0|0|0.23314|1416|0.131|33|0.13100385563791|33|5.48|0.00308|0.0377|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|228387.09501769|0.653|0.416|0.06474|380|21|0.0051385673758865|0.060209820330969|2425|2024-05-26|-0.26619|1987-11-08|0.40404|1985-02-03
2025-04-06 09:48:35|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-131.51588288008|163|5.705293784733||0|0|0.41774|109|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|87.903225806452|0.5|0.333|0.14122|6|2|0.00032958904109589|0.050192054794521|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2025-04-06 09:48:35|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
2025-04-06 09:48:36|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-182.38828029412|21|12.742758877337||0|0|0.22346|132.4|-0.14471|7|-0.14471300180523|7|29.5|-0.10075|-0.02501|-0.044173466694614|-0.056853125187192|32.273675790999|36.903428211647|68.335480720766|0.594|0.438|0.22468|32|9|0.00089821576763485|0.074076473029046|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2025-04-06 09:48:38|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|-4937.4018714179|17|333.13395713931|0.2708|-1|1|0.27079|3789|-0.20414|18|0.031801350468307|34|8.9|0.05901|0.09443|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|37664.014333554|0.602|0.398|0.07662|221|22|0.0054776853252648|0.073328194654564|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2025-04-06 09:48:39|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2132.8962825681|31|97.106854769656||0|0|0.11956|1940.5|0.42386|95|0.42386456827811|95|5.06|-0.00013|0.01699|0.013672267972409|0.037950121117446|1519.1413870543|25249.671243637|2425.625|0.585|0.372|0.03912|427|21|0.001983482428115|0.042528484710178|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2025-04-06 09:48:40|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|41.063160728376|7|2.0956132176978||0|0|0.03993|45.84|-0.12737|35|-0.19081128474615|26|55.13|-0.00099|0.0413|0.074321465479063|0.093849579414733|148.3689621926|146.72004178438|171.91073909131|0.533|0.4|0.17954|15|7|0.0012307202881152|0.052113589435774|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2025-04-06 09:48:41|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-108.24249607084|79|13.839165865571|0.7512|-1|1|0.7512|62.1|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|1.5348989317989|0.5|0.5|0.40559|4|2|-0.006584395280236|0.15297053097345|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2025-04-06 09:48:42|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|10514.199891714|6|529.95158368217|-0.0969|1|1|-0.09693|10808|-0.02694|22|0.025364930947031|22|38.58|-0.04498|0.00384|-0.012407681353254|0.068271136245981|34.005868204159|156.8039598325|1768.3245720124|0.581|0.349|0.17793|43|19|0.0023632572115385|0.056070673076923|13388|2024-09-08|-0.22265|2008-11-23|0.17843|2014-05-04
2025-04-06 09:48:43|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-837.80074135613|22|31.450219965432||0|0|0.04167|745.2|0.00113|23|0.0011301647555826|23|31.44|-0.08164|-0.03222|-0.077073823588702|0.0089320542339889|44.903724240921|100.6105368557|280.67797069945|0.563|0.25|0.17746|16|6|0.0026566603053435|0.05580608778626|899|2024-09-29|-0.15728|2020-03-22|0.17763|2018-06-10
2025-04-06 09:48:44|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
2025-04-06 09:48:45|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
2025-04-06 09:48:46|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|-244.91595432437|1|8.0551502614451||0|0|0|211.5|-0.0786|22|0.11543831460698|37|5.54|0.00823|0.02485|0.019161403326881|0.039616926619771|6149.4003287354|52566.186648686|6008.5227598305|0.662|0.454|0.03094|388|19|0.0022091620111732|0.024850069832402|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2025-04-06 09:48:47|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|495.27394492754|73|22.997815301036||0|0|0.24443|525.4|-0.04973|35|-0.14895827119988|19|40.58|-0.05117|-0.00579|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|109.05166464553|0.488|0.326|0.16424|43|17|0.0012028783709411|0.067749708310402|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2025-04-06 09:48:49|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-325.88268179123|43|21.744804842544||0|0|0.40259|276.6|0.26405|82|0.26405028078649|82|43.5|0.07114|0.11155|0.1378734797553|0.17542725675255|174.63559973587|160.55971514172|101.16915205752|0.5|0.333|0.19362|12|6|0.00081753546099291|0.059605886524823|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2025-04-06 09:48:49|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|618.21127106401|90|50.361618680796|1.0519|1|2|0.81638|685.5|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|260.24068580149|0.529|0.333|0.12865|102|25|0.0017290102205487|0.066600080688542|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2025-04-06 09:48:50|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1384.5093138108|6|93.409985271077|0.1277|1|2|0.07892|1517.5|-0.14629|13|0.2070831283817|68|5.18|0.00378|0.03517|0.028850278551311|0.070216345988796|9002.1856381348|435138.63908635|3036.8220190703|0.559|0.354|0.04511|424|11|0.0025953269754768|0.053520113533152|1708|2025-03-23|-0.35704|2002-12-15|0.29508|1994-02-06
2025-04-06 09:48:51|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|-788.53963797567|1|29.179879325222||1|0|0|681|-0.09921|31|-0.099206349206349|31|4.77|0.00044|0.02443|0.018567141975775|0.041503147093855|5426.1396129012|68226.957296452|3182.2430473799|0.644|0.414|0.03835|461|27|0.0021227078600636|0.034006092685143|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2025-04-06 09:48:52|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|139.39405645951|4|15.168648355458||0|0|0.05382|186|-0.35769|16|0.24470341133582|34|42.44|-0.04795|0.03233|-0.019869330365853|-0.0079513304149629|76.499305904989|92.0318733|97.894736842105|0.444|0.222|0.24968|9|3|0.0018303116883117|0.098269402597403|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2025-04-06 09:48:54|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|-497.10956705907|1|24.984688246577||1|0|0|404.6|0.12607|55|0.12607230195184|55|5.11|-0.00183|0.02365|0.014954396699429|0.038112636566115|1564.3698336903|18651.15603228|188.73910310178|0.548|0.353|0.05069|431|17|0.0014096413980935|0.060327952791648|476.39999389648|2025-02-16|-0.35054|1998-10-25|0.43572|1999-02-07
2025-04-06 09:48:55|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|4511.5680745454|21|426.62957763638|0.0293|1|2|-0.012|4856|1.59032|104|1.5903225806452|104|34.89|-0.03787|0.08034|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|471.45631067961|0.526|0.368|0.22302|19|7|0.0036626061493411|0.077192562225476|5930|2025-03-02|-0.33551|2017-02-12|0.1878|2020-04-12
2025-04-06 09:48:56|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|-119.67671092025|4|4.2589031314561|0.0896|-1|1|0.08963|103.6|-0.04408|8|-0.044083121906215|8|5.1|0.00111|0.01842|0.012917833872987|0.033662670035352|2357.2747079539|28756.743121325|4245.9014772375|0.671|0.424|0.03034|429|18|0.0020421669708029|0.029496482664234|126.40000152588|2025-02-09|-0.22008|2008-10-12|0.12339|2008-11-02
2025-04-06 09:48:57|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-332.16551510922|1|21.230172211699||1|0|0|250.05|0.52712|58|0.52711612717148|58|5.01|-0.00383|0.02025|0.01667954839036|0.040340632046743|3045.5015462811|47234.679744499|914.92866355577|0.6|0.382|0.05224|440|25|0.0026216515426497|0.064417717785844|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2025-04-06 09:48:58|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|353.78785540974|29|28.255055753919|0.7369|1|2|-0.18611|406.7|-0.06517|1|-0.021487590695216|17|4.94|-0.21127|0.03927|0.031348934860991|0.072115755545779|8140.1288656529|346051.33416429|307.31451070064|0.568|0.352|0.06474|440|20|0.046128859609269|0.069584084507042|889.19598388672|2020-02-23|-0.98964|2024-09-15|96.94198|2024-09-22
2025-04-06 09:49:00|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|129.18749870157|9|3.7041681167279|0.069|1|2|-0.01821|140.2|0.07273|118|-0.13870247555074|14|40.29|-0.01042|0.00855|-0.0062506914453657|0.018213692477693|88.310768887614|110.74355061934|138.16891225151|0.824|0.412|0.08499|17|11|0.00066593073593074|0.026617806637807|183|2021-05-02|-0.08442|2020-03-22|0.17822|2025-02-09
2025-04-06 09:49:01|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|763.91364277973|59|50.542161324073|0.4399|1|2|0.34343|864.5|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1353.7425489155|0.621|0.414|0.17891|29|12|0.0030369863013699|0.058103827054795|944|2025-04-06|-0.21873|2020-09-27|0.26116|2008-11-02
2025-04-06 09:49:01|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2765.094652079|21|162.82909745349||0|0|0.1146|2256|0.05865|49|0.058649229723826|49|5.05|0.00246|0.02672|0.017818276491255|0.050876158809275|2691.1099744767|142268.58285673|4457.6170179665|0.582|0.371|0.04894|428|26|0.0027762116353642|0.051587604214384|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2025-04-06 09:49:02|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-4118.9611830395|41|174.28835491185||0|0|0.21102|3620|0.04873|32|0.048734595450197|32|6.23|0.01333|0.04413|0.035023204258962|0.078702782490621|20564.544960152|463975.81570517|29672.131611435|0.615|0.385|0.05465|330|20|0.0039916173664122|0.049073778625954|5552.6000976562|2020-02-23|-0.38744|2004-12-05|1.51198|1986-01-12
2025-04-06 09:49:03|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2087.7759730439|16|110.67532434797|0.1576|-1|1|0.15761|1651.5|-0.15203|12|-0.15203287197232|12|34.05|-0.02613|0.02625|-0.014776706893037|0.05252750568331|32.568015529768|156.22283433552|853.17969598143|0.619|0.405|0.22583|42|20|0.0028353010380623|0.075630740484429|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2025-04-06 09:49:05|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1065.0161443463|20|47.754843303876||0|0|0.16328|907|-0.04661|50|-0.046613896218118|50|47.41|0.13154|0.1806|0.19473694343474|0.3280131257911|835.15968589498|1360.435767403|656.53278325847|0.667|0.444|0.19852|27|14|0.0022514626635874|0.059786112394149|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2025-04-06 09:49:06|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1332.4781868671|26|46.875866976523||0|0|0.18208|1150|0.07328|47|0.073282442748092|47|5.18|0.01491|0.02975|0.023100200091286|0.041700379334304|21369.966731917|59786.776459495|3538.4615384615|0.639|0.409|0.02525|413|21|0.002040415704388|0.027608692840647|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2025-04-06 09:49:07|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-531.26227310571|36|27.267442475666|0.2131|-1|1|0.21308|421|-0.06828|14|-0.068276447084153|14|28.52|0.01199|0.05682|0.012946739115231|0.031139470322194|77.510775606899|125.91102613803|400.95238095238|0.554|0.411|0.15875|56|19|0.0016998651960784|0.055813161764706|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2025-04-06 09:49:08|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
2025-04-06 09:49:09|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|-161.73885828373|5|5.1129522526164|0.0908|-1|1|0.09079|140.2|0.05616|64|0.056164362659193|64|5.07|0.00831|0.02749|0.019447176923065|0.035870823751918|2788.751096025|8852.4235525544|505.2252142279|0.672|0.435|0.02962|430|23|0.0017120137299771|0.026285231121281|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2025-04-06 09:49:11|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-672.35777199951|31|52.231722007412|0.2145|-1|1|0.21452|487|-0.09415|23|-0.094146983057705|23|5.12|-0.00536|0.02282|0.013507314456261|0.064010560763606|-17322.879560538|798221.36795443|32251.655832832|0.646|0.4|0.06207|418|28|0.0047347489636112|0.055893514509443|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2025-04-06 09:49:12|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-482.75924109707|1|26.894112266733||1|0|0|370.7|-0.15837|7|-0.15836606983104|7|5.07|-0.0032|0.01922|0.0063676435940667|0.027129095931099|263.3909889941|5364.5251319289|731.59665601533|0.589|0.368|0.04235|435|20|0.0016027313974592|0.048385281306715|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2025-04-06 09:49:13|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
2025-04-06 09:49:13|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2946.3673892153|20|123.49491496817|0.0445|1|1|0.04446|3101|-0.10742|7|0.044111391315611|10|5.14|-0.00143|0.02922|0.018783907317159|0.05304893398614|-1006.9498508763|354831.87326873|11400.734974336|0.595|0.4|0.04656|425|20|0.0030555081669692|0.046334614337568|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2025-04-06 09:49:14|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-401.13406734332|22|17.024259820891||0|0|0.06984|359.6|0.05283|51|0.052832225630609|51|5.09|0.00651|0.02754|0.029059053915362|0.055282135053988|50853.67501125|357852.97704375|649.56647785202|0.606|0.389|0.04229|429|18|0.0016234346642468|0.049921238656987|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2025-04-06 09:49:16|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1282.8037512975|36|9.7320829008178|0.4262|1|2|0.30777|1313|-0.22364|32|-0.051240762279605|28|50.63|0.06852|0.11885|0.089128836447949|0.2079920875149|186.18535554744|285.09995229427|558.72340425532|0.632|0.368|0.16537|19|8|0.002441444332999|0.055218595787362|1314|2025-01-19|-0.24771|2006-03-05|0.22356|2008-10-19
2025-04-06 09:49:17|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|143.03904359448|47|8.3653195139175|0.3244|1|2|0.22048|163.85|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05538|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|180.65050894877|0.571|0.429|0.19362|21|10|0.0015682380952381|0.059285654761905|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2025-04-06 09:49:18|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|-3400.0514869037|16|134.71544607111|0.0789|-1|1|0.07895|3010|-0.00128|16|-0.001282916854088|16|5|-0.00743|0.01863|0.011198361061487|0.041179267733995|1162.8910640442|65866.17600843|5645.1613226325|0.618|0.38|0.04639|437|20|0.0025055914467698|0.0416082211101|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2025-04-06 09:49:19|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1060.0664623764|3|113.49981525829||0|0|0.22532|660.8|0.08607|21|0.086070758192769|21|49.33|0.17462|0.23471|0.20586789831091|0.34021981929114|1171.5694322691|1316.4757289738|293.68888346354|0.833|0.5|0.21801|24|14|0.0021266779089376|0.07133718381113|2656|2023-04-30|-0.24953|2008-11-23|0.28438|2008-11-30
2025-04-06 09:49:20|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-309.46150336291|6|24.487167787638|0.1626|-1|1|0.16257|221.5|0.65169|49|0.6516900161698|49|5.96|0.05265|0.09668|0.10238323414015|0.18568683578417|6935.7905686848|833592.60878403|1172.5781215291|0.552|0.367|0.07281|357|12|0.0033053727144866|0.068128030942335|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2025-04-06 09:49:22|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-4043.9187459241|1|167.1395819747||1|0|0|3390|-0.05702|36|-0.05702364394993|36|5.09|0.00501|0.02526|0.026364053360749|0.056349425241502|24671.41348067|262578.42376366|3755.8164411335|0.586|0.365|0.03724|430|29|0.0021262722704431|0.029717843764276|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2025-04-06 09:49:23|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-17.361358639587|16|1.3637862195535||0|0|0.15021|12.22|-0.27593|23|-0.27593153713471|23|19.62|0.02389|0.08125|0.043641293838142|0.092862091318723|269.58370607497|1047.4490404813|269.16300373803|0.638|0.415|0.12138|94|16|0.0024152286175363|0.072439752555137|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2025-04-06 09:49:24|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|-134.04774043613|17|7.6747517819979||0|0|0.05882|121.6|0.01281|52|0.012814579766762|52|47.56|0.02746|0.09069|-0.0043444520223878|0.0027516094929425|94.117902745927|98.75131441844|98.064514898485|0.438|0.375|0.18589|16|4|0.00078065637065637|0.057919652509653|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2025-04-06 09:49:24|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-134.04774043613|17|7.6747517819979||0|0|0.05882|121.6|0.01281|52|0.012814579766762|52|2.97|0.00172|0.00567|-0.009918840233762|0.0073376253145134|94.117902745927|98.75131441844|98.064514898485|0.027|0.023|0.01162|16|4|0|0|-10000||0|2020-03-22|0|2020-11-15
2025-04-06 09:49:25|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1742.4064843811|5|170.05216146035||0|0|0.21586|1137|0.28379|65|0.28378591422579|65|37.38|-0.0451|0.04494|0.0037980462613763|0.049329067290195|64.127339230668|120.3749050328|127.44493290204|0.5|0.353|0.24935|34|12|0.0020442352941176|0.079595474509804|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2025-04-06 09:49:27|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
2025-04-06 09:49:27|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|128.09288324075|14|7.2357066036699||0|0|0.06884|147.5|0.59355|53|0.59354835428217|53|44.09|-0.00997|0.04375|-0.0071475833464071|0.068297088811466|45.508060155983|164.41354135683|220.90760433686|0.576|0.333|0.18967|33|13|0.0014071321525886|0.065983133514986|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2025-04-06 09:49:28|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
2025-04-06 09:49:30|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|-476.60464385479|1|11.951547951596||1|0|0|425.5|0.01457|47|0.014571151724376|47|5.04|-0.00019|0.01765|0.013172155042244|0.031282661694627|2800.6873884435|21599.774392542|1685.1485148515|0.647|0.417|0.03077|436|18|0.001606321055025|0.028197066848568|458.5|2025-03-30|-0.25926|1987-10-25|0.13957|2008-11-30
2025-04-06 09:49:31|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|-4150.1726923753|4|280.89089745842||0|0|0.11554|3215|-0.14971|9|-0.14970760233918|9|7.62|0.00374|0.03529|0.031587960021186|0.065465804180394|1864.0113822393|11895.104404283|3280.612244898|0.646|0.414|0.06327|263|22|0.0030182121513944|0.056941040836654|4675|2024-08-04|-0.25714|1992-07-12|0.43902|2000-03-05
2025-04-06 09:49:33|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|229.26408209417|9|46.221802463156||0|0|-0.24618|266.4|0.09601|53|0.096005054833707|53|39.48|-0.00441|0.03858|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|47.19220441036|0.571|0.333|0.17489|21|8|0.00017072879330944|0.06213064516129|1715|2017-05-07|-0.29666|2024-02-18|0.25103|2025-01-26
2025-04-06 09:49:33|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-80.726251752815|137|4.6309668725204|0.6656|-1|1|0.66561|63|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|57.272727272727|0.633|0.367|0.12731|30|13|0.0012938944099379|0.056974354037267|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2025-04-06 09:49:34|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|-90.535529709039|5|5.7640099843931|0.1787|-1|1|0.17866|68.5|0.20346|111|0.20346317248486|111|5.47|0.0057|0.03742|0.030947114750025|0.064121855570379|18294.681484147|455944.82422186|77.200492965661|0.643|0.401|0.05205|392|27|0.0016585288640596|0.065314925512104|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2025-04-06 09:49:35|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|3164.5143985829|65|132.49520047236||0|0|0.48816|3518|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05538|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|232.0580474934|0.533|0.4|0.1575|15|4|0.0020984726688103|0.051973054662379|3650|2025-04-06|-0.26264|2022-03-06|0.21752|2020-04-12
2025-04-06 09:49:37|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|-2860.6367601875|3|123.89102805625||0|0|-0.03548|2510|-0.10138|28|0.3825641025641|138|52.46|0.03073|0.08072|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|433.34141206372|0.5|0.292|0.15903|24|10|0.001904655035686|0.056366082474227|2853|2025-02-23|-0.27459|2004-09-12|0.28948|2008-11-30
2025-04-06 09:49:38|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2035.0825845225|3|181.67522464326|-0.0677|1|2|-0.1318|2266|-0.05412|27|-0.00402252614642|53|42.42|0.04999|0.12603|0.04220224329467|0.10503454522793|117.92233987142|240.48719579725|241.21523773214|0.545|0.364|0.2607|33|13|0.0024023181169757|0.082987289586305|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2025-04-06 09:49:39|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
2025-04-06 09:49:40|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|222.65921206171|6|12.584772758323|-0.0031|1|2|-0.0347|250.4|0.08338|23|0.08338267402601|23|39.55|-0.02013|0.03864|0.034070138524693|0.052864171454763|120.16880183217|128.69322258077|104.3333307902|0.727|0.455|0.17656|11|4|0.0011372272727273|0.061669863636364|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2025-04-06 09:49:41|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
2025-04-06 09:49:41|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4637.2052944766|97|201.79454679548|0.4478|1|1|0.44777|4795|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|10684.046091538|0.602|0.419|0.05476|246|21|0.0030112914572864|0.039506969849246|5260|2024-11-03|-0.29323|1993-11-07|0.22919|1990-12-09
2025-04-06 09:49:43|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-188.29907341169|32|14.961224475882||0|0|0.26095|151.8|0.37759|48|0.37759014425118|48|43|0.0218|0.10144|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|57.283020019531|0.571|0.357|0.23773|14|7|0.00082333333333333|0.080469794628752|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2025-04-06 09:49:44|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|-8238.3380784287|2|576.44602614289|0.0857|-1|1|0.08571|6294|-0.00578|27|-0.0057770075101098|27|38|-0.0429|0.00459|0.007595809193403|0.11104361484364|73.000366408699|242.28215918459|597.22169230262|0.556|0.306|0.19268|36|17|0.0022529656683711|0.066755704894083|8852|2025-02-23|-0.21367|2020-03-15|0.21775|2008-07-20
2025-04-06 09:49:45|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-3465.7810203549|169|203.26034011831||0|0|0.67308|2754|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|2870.5440170089|0.603|0.377|0.0435|448|24|0.002243867881549|0.043403029612756|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2025-04-06 09:49:46|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|81.369405498133|59|8.7361866723873|0.7882|1|2|0.4782|100|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|73.975444161949|0.391|0.261|0.3013|23|7|0.0016259302325581|0.092029|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2025-04-06 09:49:47|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|4828.7798256059|20|229.2554363685|-0.1391|1|1|-0.13909|4834|-0.09454|11|0.055681688553149|42|39.19|0.0514|0.08714|-0.043368627089248|-0.0063942747233424|51.323228803392|95.549989518124|467.86684363634|0.619|0.238|0.16194|21|12|0.0024366389548694|0.050485665083135|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2025-04-06 09:49:49|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
2025-04-06 09:49:49|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2077.9664845461|18|98.572355744711||0|0|0.11486|1834|-0.06494|51|-0.064941529511103|51|7.59|0.01919|0.04565|0.040915806457909|0.059377568198235|55710.983784326|92170.814292645|2679.3280960798|0.716|0.504|0.04072|264|18|0.0022630940594059|0.038086975247525|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2025-04-06 09:49:50|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-2400.1195029014|115|118.76085087043|0.412|-1|1|0.41204|2012|0.03465|60|0.074099603653283|37|28.24|-0.01709|0.02907|0.043259989132688|0.1462150862489|215.16011929736|1144.0428359283|3650.9222211555|0.581|0.311|0.1218|74|29|0.0021648729582577|0.041189718693285|4110|2022-01-09|-0.20776|1987-10-25|0.14286|1984-12-30
2025-04-06 09:49:51|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-2400.1195029014|115|118.76085087043|0.412|-1|1|0.41204|2012|0.03465|60|0.074099603653283|37|0.38|-0.00023|0.00039|0.074457812620805|0.47014497186142|215.16011929736|1144.0428359283|3650.9222211555|0.008|0.004|0.00165|74|29|0|0|-10000||0|1987-10-25|0|1984-12-30
2025-04-06 09:49:52|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|248.94092731769|19|12.131946938677|0.3575|1|2|0.12606|264.4|-0.42649|4|-0.25223121688809|1|33.32|-0.09769|-0.03598|-0.12554544850564|-0.097775380054937|19.555095543899|50.570971899024|160.70017374227|0.579|0.316|0.17673|19|9|0.0015460522273426|0.053472104454685|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.48608|2024-12-01
2025-04-06 09:49:54|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-326.46705358539|13|16.68901481004||0|0|0.01887|270.4|-0.02241|38|-0.022407127420629|38|37.46|0.12098|0.19671|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|3222.8841815446|0.657|0.4|0.17965|35|16|0.0036899697656841|0.067555064247921|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2025-04-06 09:49:55|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|555.81760114983|48|34.916131990829|0.0398|1|1|0.03978|575|1.50325|102|1.5032483039709|102|45.71|0.04624|0.14374|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|116.04439959637|0.619|0.429|0.21723|21|9|0.0014151936444886|0.074640009930487|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2025-04-06 09:49:57|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-209.1846049504|3|67.76570163424||0|0|0.01187|5.825|-0.98149|48|-0.98148799471257|48|5.13|-0.00466|0.02864|0.014800155133558|0.046018087805453|59.856906347583|2722.1621421571|29.434055279375|0.572|0.362|0.05045|423|18|0.0022151517939282|0.05629986200552|601.5|2024-12-01|-0.98966|2025-01-19|0.46855|1983-07-31
2025-04-06 09:49:58|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1056.8181354498|15|54.43937848326|0.1687|-1|1|0.16872|877|-0.2784|38|0.10428922543637|50|47.45|0.06465|0.11698|-0.015169975799984|0.12530522585611|42.29395605721|151.65938557039|538.10284880981|0.7|0.35|0.22782|20|14|0.0028209657320872|0.074119615784008|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2025-04-06 09:49:59|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|-1056.8181354498|15|54.43937848326|0.1687|-1|1|0.16872|877|-0.2784|38|0.10428922543637|50|2.37|0.00323|0.00585|-0.021671393999977|0.35801493101747|42.29395605721|151.65938557039|538.10284880981|0.035|0.018|0.01139|20|14|0|0|-10000||0|2020-03-22|0|2009-07-19
2025-04-06 09:50:00|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-776.61946803795|1|19.680744318287||0|0|0|705|-0.1343|40|-0.020602218700475|32|5.05|0.00203|0.01598|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|849.39759036145|0.656|0.413|0.02848|436|24|0.0012852112676056|0.028764906860518|786|2024-08-04|-0.19802|1987-10-25|0.18582|2020-04-12
2025-04-06 09:50:01|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-674.42937477906|57|44.460624722902||0|0|0.30183|510.5|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|949.76744186046|0.596|0.367|0.04763|431|21|0.0018679045454545|0.054345572727273|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2025-04-06 09:50:02|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|-164.7959925858|1|11.495553548308||1|0|0|122.2|-0.0161|79|-0.016103059976994|79|5.23|0.00189|0.03164|0.023019897464226|0.04948152520001|3700.4820003439|40065.042103917|323.28042173195|0.587|0.375|0.04708|419|16|0.0020424635036496|0.067464808394161|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2025-04-06 09:50:03|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1083.2425350131|31|80.49751167102|0.1347|-1|1|0.13472|790|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|180.77803203661|0.6|0.3|0.2982|10|5|0.0041760597826087|0.094476331521739|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2025-04-06 09:50:03|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-765.31958499457|13|69.972957978332||0|0|0.19705|501.2|-0.15029|17|-0.15028582500408|17|34.07|0.17016|0.2829|0.33972823905428|0.36199385135749|2108.6047916426|1186.7317971468|112.96939279402|0.533|0.433|0.23615|30|12|0.0023533172147002|0.075243858800774|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2025-04-06 09:50:05|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
2025-04-06 09:50:07|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-122.9779719549|29|8.3064911907779|0.3535|-1|1|0.35349|96.2|-0.12801|31|-0.22620170168799|36|38.69|0.00602|0.06926|-0.016664752623861|0.025157574069777|46.133051883195|72.307115959279|40.083332061768|0.462|0.269|0.1993|26|10|0.00020854932301741|0.06843418762089|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2025-04-06 09:50:07|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
2025-04-06 09:50:08|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-912.02909735281|1|32.093032450937||0|0|0|787|0.10734|90|0.10733757755145|90|21.65|0.04904|0.08106|0.076939774844666|0.1184657603754|1000.6119940675|1736.7278390951|4164.021248066|0.494|0.373|0.08111|83|16|0.0025646800222593|0.037197022815804|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2025-04-06 09:50:09|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
2025-04-06 09:50:11|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|-3970.997269117|1|180.99908970567||1|0|0|3246|-0.16351|9|-0.16350706774082|9|6.25|-0.00208|0.02341|0.010071613791298|0.035206790449174|412.45273434908|5591.5406031073|6888.7947232179|0.57|0.371|0.04602|337|19|0.0027021225071225|0.048413214624881|4021|2025-02-02|-0.20247|2008-10-12|0.27556|1986-02-16
2025-04-06 09:50:13|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|-1162.4907318111|3|42.830243937017|0.0944|-1|1|0.09443|992.5|0.17708|66|0.17707944585579|66|5.14|0.00237|0.01905|0.017106826045236|0.041385111472291|6841.8531225123|71826.977594786|5223.6842105263|0.654|0.4|0.02945|428|18|0.0021433182024512|0.032293340898774|1202|2025-02-23|-0.24723|2008-10-12|0.16935|2009-03-15
2025-04-06 09:50:14|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-296.43388932863|166|26.861685106857|0.7703|-1|1|0.77031|237.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|74.878619548608|0.643|0.286|0.20935|14|8|0.00058792184724689|0.080446234458259|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2025-04-06 09:50:15|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-14696.310012705|40|907.10333756832||0|0|0.19352|11940|-0.08859|13|-0.088588103074955|13|5.03|0.00234|0.02617|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|3544.7096929733|0.597|0.375|0.04398|429|20|0.0027190855323021|0.053907747952684|17950|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2025-04-06 09:50:15|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-106.8364783564|3|18.264559151026||0|0|0.24527|47.85|0.45695|85|1.4869178381255|64|42.14|0.1679|0.36646|0.33005138402015|0.37803984803546|409.67015840576|288.80647396258|35.329295342284|0.455|0.318|0.38833|22|5|0.003543487621098|0.13149869752422|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2025-04-06 09:50:17|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|-298.11290830809|1|16.727470697424||1|0|0|231|0.16227|27|0.16227224607493|27|30|0.03877|0.08001|0.061266254632832|0.084492432645687|245.28494916679|226.2875880731|238.83374388394|0.692|0.423|0.1475|26|11|0.0017577948717949|0.049537935897436|503.07849121094|2021-02-21|-0.14286|2025-04-06|0.20904|2024-09-29
2025-04-06 09:50:19|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|-414.30199926563|1|14.693663654951||1|0|0|354.5|-0.06955|10|-0.069553805774278|10|29.95|0.00189|0.04114|0.067010134122471|0.11949623271655|635.11436210476|1175.5424826536|4042.1890706537|0.603|0.414|0.11072|58|22|0.0024996718480138|0.036242567645366|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2025-04-06 09:50:20|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|305.2424815144|55|10.2208942928|0.0699|1|1|0.06993|306|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1663.0435127392|0.667|0.422|0.09516|45|24|0.0021710196326789|0.036676510449652|335.5|2025-03-23|-0.20044|2008-10-12|0.20397|2008-12-21
2025-04-06 09:50:21|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
2025-04-06 09:50:22|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-942.70153414957|3|25.208840647514|0.0409|-1|1|0.04091|844|-0.00114|17|-0.0011350737797957|17|6.81|-3.45736|3.48061|8.9839797903728|11.833225511526|2995901275.8776|10962840951.985|4220000.0943234|0.772|0.586|0.03479|302|20|0.50948112676056|0.027204482758621|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2025-04-06 09:50:24|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|134.90522736082|96|14.748089070342|0.1519|1|2|0.05718|147.9|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|132.52687806334|0.571|0.343|0.24322|35|15|0.0016970418006431|0.080891813504823|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2025-04-06 09:50:24|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|-21484.822857531|4|1608.2742858437||0|0|0.11402|16085|0.01198|23|0.011984392419175|23|39.56|0.12181|0.20422|0.26095806546596|0.38356397391592|2733.9591743549|5041.5109595431|8952.9225826797|0.625|0.469|0.19284|32|12|0.0045790622537431|0.061115563435776|23690|2025-02-16|-0.23343|2020-03-15|0.23729|2022-08-14
2025-04-06 09:50:25|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|70.185617243465|4|3.9633831001237|-0.0427|1|2|-0.06281|76.1|-0.12896|5|-0.12896402901718|5|39.53|-0.00511|0.01804|-0.019836193262967|-0.037099729506601|82.782392390381|81.165269797833|76.868685327395|0.533|0.333|0.08738|15|7|-0.00026944630872483|0.027054211409396|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2025-04-06 09:50:26|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-725.67445759812|64|45.056891305428||0|0|0.27848|570|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|817.20430107527|0.625|0.438|0.24185|16|7|0.0038832731648616|0.079403935018051|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2025-04-06 09:50:27|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|753.4433240604|52|69.44250327016||0|0|0.32129|822.5|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|159.38994889904|0.524|0.286|0.29382|21|7|0.002681179138322|0.094821859410431|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2025-04-06 09:50:28|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-984.78690759034|1|84.178969196781||1|0|0|703|-0.3638|17|-0.36380090497738|17|35.42|-0.01073|0.50067|0.63071342659167|0.95053283076037|3015.3980617224|7817.9797477813|206.07979067731|0.632|0.421|0.29405|38|15|0.010563789004458|0.092455742942051|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2025-04-06 09:50:29|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|-415.6810748343|1|26.935358278099||0|0|0|321|0.33032|97|0.33031686556179|97|5.54|0.00545|0.03339|0.023431213980261|0.055717113462286|4370.0317451846|159291.51712367|140.48754531174|0.612|0.396|0.05356|389|20|0.0021138283062645|0.069850668213457|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2025-04-06 09:50:30|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|12560.554265546|26|823.90421666922|0.1555|1|1|0.15554|13150|0.17382|51|0.17382063429177|51|30.71|0.15211|0.26374|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|10867.768595041|0.627|0.471|0.19138|51|18|0.0043655625392835|0.061937529855437|14930|2025-03-09|-0.38897|2005-04-10|0.48571|2001-02-04
2025-04-06 09:50:31|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|-77.789529868066|22|3.1906241478814|0.017|-1|1|0.017|69.4|-0.02755|41|-0.027548209945389|41|46.63|0.00552|0.018|-0.016013551848814|-0.0041178467071506|84.75617733403|97.033186295144|68.787790609304|0.625|0.438|0.07211|16|9|-0.0002806518904824|0.028503011734029|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2025-04-06 09:50:32|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
2025-04-06 09:50:33|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|-768.41703794776|1|29.024012242353||1|0|0|653|0.00307|114|0.0030721966205838|114|27.22|0.06897|0.10397|0.1198646639931|0.19849204420045|3046.5832366968|4185.299990572|1752.5497300482|0.554|0.354|0.089|65|22|0.002016302996043|0.031955816845676|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2025-04-06 09:50:34|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|-430.36164169957|20|29.552416039697|0.2105|-1|1|0.21053|322.5|0.22305|51|0.22305389221557|51|46.17|0.03138|0.08335|0.14873277519324|0.12340425497651|244.83282637944|175.04098933166|123.91930835735|0.583|0.417|0.21356|12|6|0.0013726003490401|0.071047556719023|806|2021-09-05|-0.13423|2025-04-06|0.24289|2020-12-20
2025-04-06 09:50:35|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|1550.1534687514|10|136.21856343711||0|0|-0.09877|1752|-0.2181|7|-0.21809523809524|7|47.48|0.08272|0.14915|0.13503572107335|0.24234605010978|336.05975808003|582.20886304682|947.02702702703|0.63|0.407|0.22085|27|12|0.0028926336173509|0.067654817970565|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2025-04-06 09:50:36|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1333.2290877376|5|63.937086562567||0|0|-0.07595|1417.5|0.01318|41|0.013182316332735|41|5.07|0.00043|0.01838|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|1608.7844628087|0.569|0.369|0.04206|434|24|0.0018428811252269|0.045437999092559|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2025-04-06 09:50:37|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-337.4985038816|36|26.066169486413|0.4151|-1|1|0.41513|236.9|-0.1158|17|-0.11580444794528|17|57.42|0.25745|0.3069|0.28237746262024|0.37498302250212|223.56695346307|307.62989991341|46.780275307229|0.583|0.5|0.2515|12|8|0.00047386740331492|0.078777085635359|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2025-04-06 09:50:38|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
2025-04-06 09:50:39|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|-1007.601406817|13|55.338612999494|0.0416|-1|1|0.0416|838.6|-0.06307|56|-0.063068875548019|56|26.24|0.02118|0.07377|0.089264425176064|0.10971593617953|538.9880332002|645.34850700359|515.20547617742|0.64|0.54|0.14286|50|15|0.0024747432024169|0.067916540785498|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2025-04-06 09:50:40|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-234.12339384239|23|10.307798964717|0.1373|-1|1|0.13725|198|-0.15563|45|-0.15562910115062|45|6.08|-0.77626|0.8341|2.286175004465|3.0404316465214|86946088986.917|248860664858.75|104210.52762346|0.699|0.526|0.0612|342|21|0.13019754402665|0.046599628748215|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2025-04-06 09:50:41|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-318.6462711285|21|17.787064495804||0|0|0.03361|287.5|-0.19595|9|-0.19594594594595|9|5.24|0.00937|0.03065|0.026664469948925|0.056988497153664|13480.816491294|155222.0904882|388.46100756868|0.584|0.373|0.0386|416|13|0.0013644040036397|0.048111537761601|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2025-04-06 09:50:42|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-123.05381239626|60|5.291054530851||0|0|0.17518|105|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|103.43808274094|0.313|0.125|0.09056|16|4|0.00027491228070175|0.028780749601276|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2025-04-06 09:50:44|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|-216.52492996221|13|15.694167215177||0|0|-0.02071|177.4|0.89842|62|0.89841613608139|62|31.91|0.05856|0.10869|0.12347746774236|0.1513778716568|788.0699060627|707.39863238572|206.83222669897|0.527|0.382|0.15632|55|16|0.0015772552348613|0.059595144312394|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2025-04-06 09:50:45|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-2197.1149042565|23|139.87580548785|0.3641|-1|1|0.36406|1759|0.00515|37|0.0051492721108184|37|6.63|0.0143|0.03343|0.033685085680633|0.056996554205343|20575.701430165|65859.183375113|10980.02465504|0.662|0.455|0.03419|308|18|0.0028588269510422|0.038892743577315|3338.2800292969|2022-01-02|-0.25536|2025-01-12|0.25261|2020-11-15
2025-04-06 09:50:46|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|-2979.103855661|1|138.36795188701||1|0|0|2502|0.16478|69|0.1647805022738|69|5.15|-0.00365|0.02283|0.022132843830256|0.055627388742833|6881.1292605962|236132.53937979|16780.68427636|0.605|0.381|0.04547|425|23|0.003035991773309|0.044404424131627|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2025-04-06 09:50:47|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-291.37044984425|5|15.523482264165||0|0|0.0931|233.8|-0.07599|66|-0.075985706835237|66|7.5|-0.00078|0.02226|0.015144362421866|0.027052192603465|525.07103935491|1311.7690419453|18.308535869362|0.57|0.379|0.0549|272|17|0.00048492413117964|0.055124351443955|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2025-04-06 09:50:48|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-250.90405273124|18|23.353094992829|0.2985|-1|1|0.29854|173.4|-0.12239|50|-0.12238780611192|50|4.93|-0.02048|0.07578|0.076256633455672|0.14468074255829|35520.502107577|9676979.1868785|473.89995401304|0.576|0.384|0.0792|443|19|0.013552037289677|0.082361909959072|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2025-04-06 09:50:50|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-36.459335877962|1|1.4781120864771||1|0|0|30.23|-0.09827|9|-0.098269000926721|9|14.95|0.02099|0.04607|0.059495237084318|0.082319215705022|178.3989901475|177.69439656714|178.87574097392|0.591|0.409|0.0643|22|5|0.0025507294832827|0.033757142857143|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2025-04-06 09:50:51|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|850.56191327009|1|85.979362243302||0|0|0|1108.5|-0.98718|43|-0.98718097425669|43|40.52|-4.32621|0.145|0.042739249573985|0.091271060489314|2.320499954231|3.8448144279709|543.86221183708|0.565|0.348|0.27671|23|9|0.10802446351931|0.066443862660944|2390.8391113281|2019-05-19|-0.99|2025-03-09|99|2025-03-30
2025-04-06 09:50:52|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-85.825725913661|95|6.3692961360719|0.2996|-1|1|0.29962|70.75|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|329.06976744186|0.603|0.41|0.12075|78|20|0.0016380454791554|0.068543860314023|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2025-04-06 09:50:53|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-819.89735056649|23|29.345442539091||0|0|0.16226|697|0.10638|50|0.1063829787234|50|4.84|0.01096|0.02929|0.022634072941818|0.042226882280069|24993.720731305|98001.216504684|1742.5|0.656|0.407|0.03128|450|19|0.0018487363636364|0.033042740909091|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2025-04-06 09:50:54|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|-2176.3605475513|6|96.886845114771||0|0|0.19095|1788|-0.0307|14|-0.030701754385965|14|28.89|0.06454|0.10842|0.1136331368881|0.20471446787068|1469.7041056055|2063.8124101257|1815.2284263959|0.607|0.357|0.12734|56|21|0.0023948059149723|0.044589488601356|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2025-04-06 09:50:55|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|-559.47770953109|1|26.159236510365||1|0|0|448|0.08738|95|0.087378640776699|95|22.44|0.04394|0.07754|0.091259560311713|0.11637111112442|3088.3248426515|2770.2946567212|440.51132098657|0.561|0.427|0.05495|82|10|0.0018780380434783|0.029952005434783|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2025-04-06 09:50:56|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-124.78319181012|132|5.004616288112|0.3329|-1|1|0.33292|107.8|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|106.14415679713|0.667|0.389|0.0814|18|9|0.00029144153225807|0.028842620967742|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2025-04-06 09:50:57|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|-2258.2061072565|4|111.90203575216|0.0671|-1|1|0.0671|1877|0.16758|45|0.16758330637334|45|36.07|0.05071|0.09656|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|672.37425683369|0.571|0.393|0.19868|28|15|0.0028517769002962|0.064817502467917|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2025-04-06 09:50:58|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-2091.1898705762|16|136.72995685873|0.1638|-1|1|0.16383|1572|0.20307|52|0.15657311669129|59|5.36|-0.74074|0.82927|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|2620000.0585614|0.674|0.484|0.05699|399|20|0.14192577262181|0.047205619489559|2330|2024-08-04|-0.25362|2018-08-12|299.00001|1986-01-05
2025-04-06 09:50:59|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|829.43415280574|82|52.554655578113|0.1508|1|2|0.11299|857|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|493.94812680115|0.455|0.273|0.17304|11|3|0.0023785209003215|0.061149024651661|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2025-04-06 09:51:01|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|987.98956260377|2|67.85313121887|-0.0765|1|1|-0.07648|1111|-0.04246|36|-0.042462624593065|36|31.02|-0.01153|0.03874|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1154.6455891761|0.58|0.42|0.16298|50|21|0.0025085695876289|0.053400096649485|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2025-04-06 09:51:02|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|195.28954980307|3|23.543135364256|0.0392|1|2|-0.02257|251.2|-0.42937|8|0.070991647773743|29|35.52|-0.01519|0.10378|0.074830302764994|0.12117250149875|60.036222926111|90.149668354363|79.994906610007|0.593|0.37|0.35995|27|12|0.0030787200832466|0.11848787721124|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2025-04-06 09:51:03|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
2025-04-06 09:51:04|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-833.27173659723|22|42.357658536967|0.1762|-1|1|0.17615|680.5|0.28151|95|0.28150752617239|95|42.15|0.1099|0.1843|0.20344155744306|0.27785269860451|1573.7825459451|3152.2059189024|581.62393162393|0.575|0.475|0.22969|40|17|0.002589431751611|0.077034012888108|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2025-04-06 09:51:05|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|-954.49202800158|1|47.047340632689||0|0|0|760|-0.20772|29|0.0083554028549915|10|40.67|0.00321|0.05199|0.027676767800961|0.11096216142585|90.016436786391|372.57651153264|785.61093320494|0.667|0.429|0.19609|42|24|0.0019433138173302|0.055904707259953|950.20001220703|2025-03-09|-0.26565|2009-03-08|0.19815|2009-05-10
2025-04-06 09:51:06|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|-374.05352611081|24|29.733709549298||0|0|0.1157|267.5|0.15019|67|0.15019011406844|67|5.3|0.00149|0.03227|0.021863282003269|0.04968821280234|2354.4969335183|57863.512341441|405.61032961068|0.539|0.369|0.06098|401|22|0.0021851906976744|0.061058334883721|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2025-04-06 09:51:07|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|-345.33891510528|4|28.929637351175|0.1596|-1|1|0.1596|238|-0.32635|54|0.044216108966822|18|40.94|0.07365|0.14275|0.15220875217069|0.27133599133625|173.85373038867|249.31626304689|137.7553939425|0.389|0.278|0.24973|18|4|0.0022416756756757|0.081581702702703|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2025-04-06 09:51:08|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|-194.68079610781|13|10.966820055677||0|0|-0.01252|161.8|0.02831|50|0.028314088340341|50|34.36|-0.05386|0.02665|-0.045172176720137|-0.045172176720137|69.753958647255|69.753958647255|81.717173258464|0.429|0.429|0.20082|14|5|0.00075239350912779|0.071202413793103|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2025-04-06 09:51:09|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1388.9849377531|1|59.661645917697||0|0|0|1146|-0.1753|18|0.41761115954664|123|6.03|0.01891|0.03683|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5209.0909090909|0.614|0.389|0.03603|352|16|0.0023998304286387|0.030419684408855|1390|2025-03-09|-0.37438|2020-03-22|0.27953|2020-03-29
2025-04-06 09:51:10|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1054.169575099|1|38.437411074144||1|0|0|914.5|0.26535|69|0.26534643725825|69|57.78|0.08754|0.15682|0.087590337903302|0.23287988990335|164.77848692096|308.784988601|788.36206896552|0.556|0.333|0.19989|18|6|0.0030694615384615|0.062397057692308|1106|2025-01-26|-0.42647|2016-12-11|0.27223|2009-01-25
2025-04-06 09:51:12|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2097.9153636909|1|105.3051212303||0|0|0|1686|0.1048|39|0.60276273486973|81|5.04|-0.00614|0.02544|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3041.6741669088|0.609|0.389|0.05087|437|16|0.0025487471629596|0.054192941443486|2088|2025-03-09|-0.25483|1987-10-25|0.27021|1999-03-14
2025-04-06 09:51:13|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2580.5410758732|47|110.74703092907||0|0|0.43729|2825|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051801996765213|0.16474361778187|116.08320325529|271.29216099886|935.64735817205|0.63|0.37|0.17045|27|14|0.0020777673167451|0.053747673167451|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2025-04-06 09:51:14|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-792.33572935703|11|41.900095078568||0|0|-0.0225|659|-0.28791|8|-0.16404062242866|9|38.83|0.05241|0.1132|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|301.49144225434|0.5|0.367|0.21697|30|11|0.0025588595744681|0.072277617021277|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2025-04-06 09:51:15|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-873.03619972749|5|45.860038174139|0.1091|-1|1|0.10908|691|0.56185|225|0.56184626808625|225|46.77|0.12573|0.19858|0.2174707223708|0.30552082550356|765.54415835968|964.01516049904|286.42487046632|0.533|0.4|0.19535|30|10|0.0020964463397299|0.063543624733476|911.59997558594|2025-02-16|-0.28434|2001-09-23|0.48779|2001-11-11
2025-04-06 09:51:16|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-376.39331715346|13|24.631105717821||0|0|0.11599|282|0.19064|56|0.19063700653436|56|35.8|-0.04806|0.03947|0.049541383130789|0.086147917467626|124.30147226126|137.63561017502|106.41509433962|0.5|0.4|0.22591|10|3|0.0012602432432432|0.072256756756757|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2025-04-06 09:51:17|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|-9537.5835411031|5|527.86118036769||0|0|0.16176|7638|-0.16997|11|0.39705278557597|81|42.37|0.06708|0.1244|0.15975214262634|0.28010457811232|451.38882585336|831.70482819447|1917.16870407|0.519|0.37|0.18811|27|7|0.0034163240418118|0.059079398954704|10975|2025-02-16|-0.17816|2020-03-22|0.30588|2020-04-12
2025-04-06 09:51:18|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2283.6431300388|4|148.88104334625|0.1731|-1|1|0.17311|1710|-0.12743|6|-0.12742616033755|6|27.64|0.04288|0.09954|0.13352922817365|0.17742204714306|2313.2653185523|2269.5230584362|1958.7628181252|0.534|0.379|0.15014|58|18|0.0030729825653798|0.056461494396015|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2025-04-06 09:51:19|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|-5593.6638857034|1|259.55462856779||1|0|0|4540|-0.11155|9|-0.11154598825832|9|35.09|-0.00129|0.03963|0.014039228578796|0.066419183464364|101.8524139256|165.9280587833|1047.2895040369|0.471|0.294|0.15003|34|11|0.0025295054484493|0.050575943000838|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2025-04-06 09:51:21|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|-124.44194437498|13|4.5543546214435||0|0|0.03351|109.6|-0.17467|54|-0.17467244131529|54|33.86|-0.04538|-0.01636|-0.035627167491623|-0.042225965146143|48.207769011008|61.034922980236|109.97390572623|0.643|0.357|0.08077|28|14|0.00031521875|0.027621833333333|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2025-04-06 09:51:22|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-546.97307530638|10|31.82435843546||0|0|0.19423|418.6|-0.00897|59|-0.0089660665730298|59|39.17|0.00888|0.07774|0.080779950975077|0.1893523353653|119.60050529395|306.4588982265|233.33334467394|0.533|0.367|0.23647|30|13|0.0021136317567568|0.072176013513514|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2025-04-06 09:51:24|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-54.558253439247|178|4.7860848612188|0.692|-1|1|0.69199|36.9|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|56.430649748133|0.643|0.464|0.24187|28|13|0.0012368125|0.088367383928572|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2025-04-06 09:51:24|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|67.393030834664|5|4.9095901392493|-0.1003|1|1|-0.10025|70.9|-0.10689|35|-0.10688971955865|35|5.54|-0.00203|0.03155|0.027034617831387|0.059630905458622|10594.093023571|350738.55237715|400.56496310628|0.62|0.416|0.05519|389|24|0.0020396201945345|0.064872779064382|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2025-04-06 09:51:26|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|159.00711643702|8|13.538395432071|-0.1062|1|2|-0.1467|168.1|-0.02143|33|-0.021428607759022|33|38.45|0.13715|0.25379|0.01092314282457|0.078203205658807|62.28128084135|187.80772537953|66.217602497186|0.667|0.424|0.28895|33|19|0.0035579858934169|0.098006512539185|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2025-04-06 09:51:27|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|-681.78732650122|23|42.429108833741||0|0|0.08717|555|-0.2235|46|-0.2234993614304|46|39.76|0.10946|0.16941|0.21770964123176|0.32145814165578|2596.3925575085|2548.0622208034|1730.589352296|0.595|0.381|0.18091|42|16|0.0027805910165485|0.062590348699764|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2025-04-06 09:51:28|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-276.93728702661|22|14.078946648029||0|0|0.04815|237.2|-0.14774|10|-0.14774281070449|10|5.05|-0.00192|0.01833|0.0094258476837974|0.028158732410643|738.24860940416|7011.6711436032|240.12958076484|0.597|0.37|0.03735|432|21|0.0010432078039927|0.048416860254084|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2025-04-06 09:51:30|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|296.2672116907|34|16.435293750628|-0.0948|1|2|-0.13408|310|-0.41502|22|-0.29329608938547|7|5.87|0.00224|0.03635|0.02165751885215|0.064923796373665|684.38095101004|94016.242609696|319.91743562275|0.582|0.379|0.05501|354|18|0.0018900805687204|0.051681440758294|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2025-04-06 09:51:31|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-91.500520206126|21|7.9501735291987|0.4319|-1|1|0.43193|67.26|-0.2067|12|-0.20670015728054|12|29.28|0.13278|0.23523|0.16318683842334|0.19343234271945|2262.3541727273|2002.5920875389|2257.0470371051|0.58|0.44|0.19659|50|16|0.0036036657681941|0.065452102425876|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2025-04-06 09:51:32|WEEKLY|04018|945668|/equities/john-laing-group-plc|FTSE350|380.58929829093|21|7.336902604195|0.1631|1|2|0.10604|402.6|0.22783|97|0.22782804023457|97|46.43|-0.03014|0.01728|0.10201174780994|0.10201174780994|130.86731853427|130.86731853427|229.17971782315|0.429|0.429|0.14524|7|2|0.0028910434782609|0.052379536231884|410|2021-09-05|-0.15372|2020-07-05|0.1849|2021-05-09
2025-04-06 09:51:33|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-62.570895354091|35|11.162631723662||0|0|0.80441|25.7|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|9.1690748793924|0.469|0.406|0.24455|32|9|0.0005336744966443|0.090748129194631|927|2013-08-18|-0.57602|2025-02-16|0.40455|2025-03-02
2025-04-06 09:51:33|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1528.2719496465|43|86.590649882172||0|0|0.21277|1221|-0.1145|12|-0.1145041874488|12|4.86|-0.00343|0.02433|0.015358043865075|0.045012573518279|2391.354903834|134106.71662626|378.72209153702|0.586|0.387|0.05717|444|22|0.0017196456156293|0.049574875056792|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2025-04-06 09:51:35|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|-1081.9670289341|6|48.684810425956|0.1639|-1|1|0.16389|903|0.40939|84|0.40939076608619|84|4.94|-0.00035|0.0195|0.017173794353264|0.044311497517176|5819.4633898288|82578.495091721|5439.7589111383|0.62|0.371|0.03151|445|19|0.0021904132606721|0.029904891008174|1194|2025-01-26|-0.25478|1987-10-25|0.15331|2020-04-12
2025-04-06 09:51:37|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-113.34145579109|1|4.1804842464444||1|0|0|96.8|-0.11029|39|-0.11029411455339|39|30.26|0.07147|0.11017|0.11935998300104|0.11340673896021|2593.4616364815|1276.0493839568|102.71647415749|0.603|0.483|0.11767|58|20|0.0013229686609687|0.038773424501425|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2025-04-06 09:51:37|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|-1035.0151554841|8|39.312304543441|0.0443|-1|1|0.04433|927|0.14387|82|0.1438679245283|82|40.08|0.1278|0.17291|0.1991073306606|0.28416149637067|3379.4717556299|2508.0816302267|1069.0808554812|0.625|0.4|0.14767|40|22|0.0021644534161491|0.048600565217391|1074|2025-01-05|-0.20718|2008-10-12|0.30313|2000-02-13
2025-04-06 09:51:38|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|-1035.0151554841|8|39.312304543441|0.0443|-1|1|0.04433|927|0.14387|82|0.1438679245283|82|1|0.0032|0.00432|0.31857172905695|0.71040374092668|3379.4717556299|2508.0816302267|1069.0808554812|0.016|0.01|0.00369|40|22|0|0|-10000||0|2008-10-12|0|2000-02-13
2025-04-06 09:51:39|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-86.973143405288|98|5.3245146495002||0|0|0.34977|68.4|-0.14893|28|-0.14892960892393|28|37.5|-0.02574|0.04884|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|37.970468389937|0.556|0.444|0.20132|18|7|-0.00021528497409326|0.067006010362694|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2025-04-06 09:51:40|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-855.6201161444|31|70.238708148393||0|0|0.2619|620|-0.31034|15|-0.31034482758621|15|34.14|-0.02431|0.05321|0.030521051739975|0.1479691697759|93.54393521809|142.87134962598|356.32183908046|0.5|0.286|0.28284|14|6|0.0042170472440945|0.088523366141732|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2025-04-06 09:51:41|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-278.30972783462|19|17.322386140653||0|0|-0.02263|253.1|0.01351|50|0.013513526179352|50|5.08|0.00282|0.03302|0.020844687731522|0.057097107708798|5401.5507071902|510313.64024021|1688.4590391467|0.621|0.393|0.05227|430|22|0.002263735814798|0.054820571947345|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2025-04-06 09:51:42|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-699.51847311604|23|44.319987741331|0.0578|-1|1|0.05783|544|0.00062|51|0.00061846235471363|51|46|-0.03278|0.01734|-0.016092470818488|0.010894833107791|73.517644723078|100.44969817018|245.36556020319|0.55|0.45|0.20176|20|12|0.0016485244161359|0.059015817409766|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2025-04-06 09:51:43|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-632.47134298562|22|27.420732710955||0|0|0.09106|539|-0.12158|47|-0.12157833447691|47|5.13|0.003|0.02141|0.015274235588349|0.034272231543277|2233.5302195604|15364.490048683|292.99846723661|0.569|0.379|0.03576|425|19|0.0010976668179755|0.044426754425783|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2025-04-06 09:51:44|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|-923.43241802402|1|28.589905375588||1|0|0|816|-0.00165|49|-0.0016528471455858|49|5.08|-0.23838|0.25524|0.012806075250484|0.51825545174484|-38855196.276056|1748677.5390605|407999.99392033|0.748|0.488|0.02813|428|20|0.04926872183908|0.027235655172414|929|2024-07-28|-0.19288|2020-03-22|102.78379|1986-01-05
2025-04-06 09:51:46|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|213.36079749919|6|11.786760445067|-0.0907|1|1|-0.09072|222.5|-0.11227|30|-0.086757967729402|34|5.09|-0.00258|0.02473|0.016907949106914|0.048568800323297|1851.7213180364|76203.428630704|2067.8438221848|0.597|0.377|0.04746|432|23|0.0024973684210526|0.055757359346643|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2025-04-06 09:51:47|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|213.36079749919|6|11.786760445067|-0.0907|1|1|-0.09072|222.5|-0.11227|30|-0.086757967729402|34|0.01|-1.0E-5|6.0E-5|0.028321522792151|0.12882970908036|1851.7213180364|76203.428630704|2067.8438221848|0.001|0.001|0.00011|432|23|0|0|-10000||0|2009-03-08|0|2009-03-22
2025-04-06 09:51:47|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|10819.255466861|160|522.2990421056|0.4459|1|2|0.40013|11145|0.02019|54|0.036722662140496|42|45.07|0.04982|0.108|0.1332225146489|0.26271361343902|251.05210549302|330.53421065769|1821.0784313725|0.667|0.4|0.20321|15|8|0.0041439281437126|0.053321520958084|12185|2025-02-09|-0.15533|2021-03-07|0.21737|2016-02-28
2025-04-06 09:51:48|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-197.64430167604|16|7.7077707598466||0|0|-0.00617|179.5|-0.09625|53|-0.096251269440077|53|31.89|0.00382|0.03159|0.0028679679074734|0.048507233925795|91.371994510763|167.88670843942|185.24251514285|0.714|0.464|0.09586|28|10|0.001069845814978|0.040053237885463|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2025-04-06 09:51:49|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-223.93228287008|1|10.452428640612||1|0|0|184.35|-0.14692|3|-0.14692271681284|3|28.4|-0.09721|-0.05407|-0.12216969713941|-0.099809496937699|43.304708245435|56.531347656664|84.077688875107|0.6|0.5|0.2061|10|6|0.00099316901408451|0.067899577464789|254.30000305176|2021-06-06|-0.2435|2020-03-22|0.29799|2020-04-12
2025-04-06 09:51:51|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-226.40770545812|35|12.002567977415||0|0|0.18182|174.6|-0.1464|22|-0.14640002441406|22|40.3|0.01335|0.10469|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|101.57068778528|0.55|0.4|0.22629|20|7|0.0014455595238095|0.073750523809524|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2025-04-06 09:51:51|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-394.85968459709|13|24.290618259184|-0.0839|-1|1|-0.08388|363.1|0.18609|33|0.18609087788927|33|5.13|0.00422|0.03051|0.024630288644824|0.048499868047909|13559.952482812|128840.77688568|337.57903899702|0.585|0.386|0.04332|427|19|0.0015161252268603|0.055320766787659|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2025-04-06 09:51:52|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|-302.29004152406|14|19.180013841352|0.1532|-1|1|0.15317|240.5|0.05263|55|0.052631626573414|55|5.25|0.00828|0.02753|0.022205502063117|0.047463783311646|4223.3008331776|43637.316664177|431.54495240527|0.604|0.386|0.04377|412|22|0.0016579181985294|0.052744774816176|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2025-04-06 09:51:54|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|-44.169888441083|1|3.3476126804344||1|0|0|33.3|-0.07756|46|-0.077562309014162|46|5.17|0.00229|0.018|0.013507836283672|0.030431354554263|1713.1829028022|8884.0556359151|119.26933791571|0.631|0.383|0.03403|423|21|0.0011524577432618|0.050734353586112|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2025-04-06 09:51:55|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
2025-04-06 09:51:57|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
2025-04-06 09:51:57|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
2025-04-06 09:51:59|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-610.35894046098|5|55.202980153661||0|0|0.13052|425|-0.09383|14|-0.093825687677279|14|34.81|0.12607|0.19905|0.20925508052142|0.40056190421968|538.44892664367|761.5521566408|1501.7668249384|0.563|0.313|0.19185|32|14|0.0039155813953488|0.070387325581395|682.59997558594|2025-03-09|-0.29134|2020-04-05|0.34135|2020-04-12
2025-04-06 09:51:59|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-247.83637776078|13|9.3287091722116||0|0|0.04545|210|0.07579|60|0.075794621026895|60|4.85|0.00038|0.02096|0.01334619958387|0.02869016758839|855.61159674983|3657.0592167632|280|0.634|0.401|0.03138|451|27|0.0015055368516833|0.030716933575978|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2025-04-06 09:52:00|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
2025-04-06 09:52:02|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|-252.66231396369|23|13.821270792258||0|0|0.16238|211.5|0.48442|94|0.48442087560149|94|48.96|0.11288|0.18614|0.15280118030544|0.24152634217242|269.3394011865|263.81836630955|83.792241563898|0.739|0.435|0.28659|23|14|0.0015085452961672|0.079175609756098|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2025-04-06 09:52:03|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1328.1020899223|25|76.867363307448||0|0|0.1894|1040|-0.06466|55|-0.0646642518986|55|45.1|0.03461|0.1015|0.050065514374724|0.13541917680383|123.35639133308|225.36426320322|236.4496200116|0.55|0.4|0.19077|20|8|0.0019861339092873|0.065467073434125|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2025-04-06 09:52:04|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-218.76692735011|55|12.302838186986||0|0|0.17663|187.4|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|127.47432208616|0.556|0.333|0.23775|18|8|0.0015482123510293|0.075610054171181|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2025-04-06 09:52:05|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|-1282.9148705316|5|55.280786921975|0.1056|-1|1|0.10561|1084|0.17927|64|0.17927145095741|64|5.01|0.00489|0.01973|0.015820401315263|0.034549886970626|5431.1862651156|35797.461843014|5859.4594594595|0.662|0.422|0.02719|438|24|0.0021746657571623|0.028896225557071|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2025-04-06 09:52:06|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-252.2872142104|26|19.945739087386||0|0|0.29923|182.2|-0.05967|43|-0.059674502712477|43|40.45|-0.09724|-0.0215|-0.034210757516499|-0.0092127409861481|53.047085314196|82.179784548506|171.88678957381|0.6|0.4|0.24375|20|9|0.0017137769784173|0.074529820143885|418.5|2021-09-12|-0.19813|2025-03-02|0.19128|2020-04-12
2025-04-06 09:52:07|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
2025-04-06 09:52:08|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|-280.66977518414|1|8.8560429202684||1|0|0|246.5|-0.02376|68|-0.023762376237624|68|5.09|0.00223|0.01994|0.0078287085911234|0.022911200696672|298.6169990776|2016.3343222266|213.79010709076|0.655|0.412|0.02809|432|18|0.0010576101771922|0.029393880054521|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2025-04-06 09:52:09|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|-74.864192134586|5|6.1452977281302|0.1728|-1|1|0.17281|53.85|-0.08632|28|-0.086315810889529|28|36.46|0.00448|0.05603|0.028219005956988|0.13186950263495|72.469955445837|275.06614093033|60.342895297159|0.587|0.283|0.21154|46|22|0.0011300475907198|0.069902950624628|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2025-04-06 09:52:10|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|915.15745916565|1|41.23084897929||-1|0|0|1034|-0.1135|15|-0.089161377551802|15|46.33|0.00383|0.04184|0.024970659981067|0.070386064428181|106.19409065317|182.19390852039|615.21982206221|0.576|0.424|0.13335|33|14|0.0016210071942446|0.04931693263571|1168.6120605469|2022-05-22|-0.2338|2008-10-12|0.18902|2008-10-19
2025-04-06 09:52:11|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|392.15565221527|58|28.860775288133|0.7739|1|2|0.67504|413.4|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040456229812216|0.031444955257327|82.845372840159|1214.9696504389|191.56625952287|0.59|0.379|0.07596|256|28|0.0021830563124432|0.069342347865577|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2025-04-06 09:52:13|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
2025-04-06 09:52:14|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
2025-04-06 09:52:14|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-97.097948021334|4|31.034649314696||0|0|-0.00352|3.994|-0.98769|71|-0.98768556912218|71|4.39|-0.04121|-0.00712|-1.6727237378027|-2.6078256249269|0.355290379227|0.84172087|0.79089108079967|0.047|0.031|0.04873|8|1|0|0|-10000||0|2024-09-01|0|2020-04-12
2025-04-06 09:52:15|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|9617.0207973127|118|536.82640089577|0.8395|1|2|0.73249|11230|0.05372|46|0.23942498992894|79|4.99|0.02035|0.05479|0.055403660905538|0.10860302168452|169500.46937349|8895238.5156877|30026.736742857|0.579|0.378|0.05079|418|17|0.0037923729582577|0.055977431941924|11535|2025-04-06|-0.32184|1990-12-16|0.36402|2020-04-12
2025-04-06 09:52:16|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-73.789868652584|20|3.4425778579276||0|0|0.06809|65.7|-0.14752|19|-0.14752112936446|19|27.6|-0.04285|-0.02347|-0.029720422402463|-0.050707275483917|68.807023388441|75.522518268018|65.049501928952|0.55|0.25|0.09415|20|9|-0.00050201401050788|0.028958739054291|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2025-04-06 09:52:17|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-351.89545817187|79|39.122445205089||0|0|0.50228|284|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|178.61635220126|0.55|0.35|0.3718|20|7|0.0040058670143416|0.1119662190352|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2025-04-06 09:52:18|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|376.0653278573|4|32.97736422511|-0.1378|1|1|-0.13784|392.8|-0.17787|30|-0.0010331208715164|39|29.58|-0.11282|0.02179|-0.036734271010796|0.0088271071736688|40.465534809418|74.120825745679|231.0588163488|0.684|0.474|0.23026|19|8|0.0032103716814159|0.080527663716814|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2025-04-06 09:52:19|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2213.9416194551|6|173.64720648503|0.1712|-1|1|0.17119|1588|-0.2336|39|-0.2336|39|41.4|0.02375|0.16005|-0.079143342948687|-0.10876551746074|44.222876731341|47.75600146251|992.5|0.45|0.3|0.27415|20|9|0.004172424969988|0.086361692677071|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2025-04-06 09:52:20|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-371.6468368422|38|24.215612280734|0.318|-1|1|0.31805|279.6|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|163.43231418692|0.605|0.395|0.21363|38|15|0.0017243176376696|0.07199378292099|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2025-04-06 09:52:21|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|-319.51207183942|4|11.018687642761|0.1059|-1|1|0.10586|274.5|-0.06843|14|-0.068428127164685|14|12.16|0.0244|0.04886|0.042345531084389|0.065636109071773|2313.3314540329|5874.9144322843|3307.2288396622|0.662|0.471|0.04236|157|15|0.0023616108786611|0.029585878661088|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2025-04-06 09:52:23|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|664.94626811972|70|53.42053472658|0.2314|1|1|0.23139|686.5|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|42.871951653668|0.57|0.374|0.11855|107|20|0.0026172454448017|0.08108139335477|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2025-04-06 09:52:24|WEEKLY|04067|6871|/equities/paypoint|FTSE350|-736.30552660855|13|40.435175536183|0.125|-1|1|0.125|609|-0.18191|28|-0.18191337711621|28|37.82|0.00181|0.05627|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|304.39345114488|0.643|0.357|0.21883|28|15|0.0020558543417367|0.07347370681606|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2025-04-06 09:52:24|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-1392.9346334066|3|62.978211135535||0|0|0.00382|1172.5|0.26649|72|0.26649186405731|72|5.06|0.0001|0.02326|0.018431155396242|0.047969786857705|4534.1639287586|149982.49096411|1969.595202491|0.593|0.377|0.04257|435|21|0.002168557168784|0.051565058983666|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2025-04-06 09:52:25|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-547.20092084758|46|43.909625432221|0.2438|-1|1|0.24375|459.8|0.02903|23|-0.21239837398374|26|27.65|0.01783|0.05615|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|465.14921081495|0.631|0.4|0.10197|65|19|0.0014275407166124|0.054326672095548|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2025-04-06 09:52:27|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4352.5540509361|4|256.18468364538||0|0|0.07363|3372|-0.13907|8|-0.13907284768212|8|33.81|0.02197|0.06808|0.014195896271385|0.080816874394013|95.429278891948|150.9283654211|176.91500524659|0.625|0.438|0.13741|16|6|0.0016266176470588|0.047442150735294|4554|2025-02-23|-0.13882|2020-03-01|0.20603|2020-03-29
2025-04-06 09:52:28|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|-1373.0312885614|22|78.010420116282||0|0|0.11301|1165.5|0.05968|51|0.059677419354839|51|7.05|-0.74638|0.79527|2.3272734813956|3.5933963378426|37979851.334755|1167866508.4198|1165499.9826327|0.652|0.425|0.06832|287|20|0.10838186797066|0.061569207823961|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2025-04-06 09:52:29|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|495.16749028392|48|6.127948598675|0.0367|1|2|0.031|502|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|16.733891674445|0.638|0.436|0.03264|381|9|0.0010696698113208|0.012804221698113|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2025-04-06 09:52:30|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-9.8186563624459|141|1.4515968791699||0|0|0.95014|5.44|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|2.5426502149175|0.423|0.269|0.26563|26|10|0.00030878578479763|0.10229492596249|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2025-04-06 09:52:31|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-255.78394744664|78|17.924521167286||0|0|0.30307|218|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|90.928050052137|0.5|0.3|0.26532|10|3|0.0011065511265165|0.079825944540728|524.5|2021-09-26|-0.16929|2024-12-01|0.31392|2020-08-02
2025-04-06 09:52:32|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|509.25720613655|3|25.600371118019|-0.051|1|2|-0.07892|531|-0.1382|21|-0.22620446939084|7|34.78|-0.07394|-0.03614|-0.088857087515614|-0.060730200697008|27.858965259439|66.195880298015|80.913051549437|0.565|0.261|0.16326|23|11|0.00036234413965087|0.051542456359102|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2025-04-06 09:52:34|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|654.85844156303|49|37.30316198719|0.3505|1|1|0.35052|655|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|261.93713764495|0.609|0.348|0.23696|23|13|0.0026631653225806|0.074801491935484|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2025-04-06 09:52:35|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|2382.863601821|70|152.16727246912|0.7797|1|2|0.71156|2622|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|2333.7784028577|0.462|0.385|0.25633|13|5|0.0081949344262295|0.086075442622951|2918|2025-01-26|-0.66933|2015-05-24|0.49194|2015-05-31
2025-04-06 09:52:36|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|-338.31464999993|5|20.688216666643||0|0|0.15545|263.5|-0.20268|18|-0.20267854418073|18|33.45|0.0676|0.1116|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|2593.5039759584|0.568|0.386|0.1486|44|19|0.002915406504065|0.053280453929539|382.5|2025-01-26|-0.18493|2008-10-12|0.21584|2000-06-04
2025-04-06 09:52:37|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
2025-04-06 09:52:38|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1409.921428665|2|75.276428599488|-0.0773|-1|1|-0.07731|1282|0.01873|44|0.0187265917603|44|41.64|0.17043|0.25275|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|299.62104961646|0.636|0.364|0.13356|22|9|0.002898985823337|0.053582464558342|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2025-04-06 09:52:39|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|134|5.0605471895411||0|0|0.27988|95.2|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|390.96507374468|0.829|0.707|0.03343|82|9|0.0013157425742574|0.040559584158416|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2025-04-06 09:52:40|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|46.000776055308|9|6.6248785500337|0.0026|1|2|-0.07038|56.8|-0.40882|26|-0.40881958824511|26|7.42|0.00662|0.0275|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|80.544529127747|0.573|0.365|0.05013|274|19|0.0013420861900098|0.062291542605289|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2025-04-06 09:52:41|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|700.01143000313|5|48.526572830115||0|0|-0.00691|746.8|0.14437|49|-0.14198832370958|19|5.21|0.00153|0.02477|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|1525.9501609087|0.583|0.363|0.04296|422|17|0.0023371733212341|0.058484909255898|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2025-04-06 09:52:43|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-164.27016872868|41|13.250946273907|0.294|-1|1|0.29399|129.2|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|72.584267948451|0.688|0.375|0.30286|16|10|0.00077978473581214|0.093632328767123|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2025-04-06 09:52:43|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-96.344795616019|23|6.5149308547538||0|0|0.09046|74.4|-0.27739|24|-0.27738511257064|24|5.56|-0.23745|0.26707|0.72232778779962|1.0031816036483|48949175.832561|213437530.04559|57230.772503734|0.669|0.486|0.04041|381|15|0.044476310135451|0.039280084072863|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2025-04-06 09:52:45|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|-511.10161919522|3|42.090371274709||0|0|-0.01125|377.4|-0.14303|2|-0.14303032057924|2|38.35|-0.06174|0.01323|-0.034985185964058|-0.015804564997473|45.952632592275|75.009766779897|177.18309572605|0.615|0.423|0.18652|26|12|0.0013373673673674|0.061403063063063|536|2025-03-09|-0.28847|2025-03-23|0.27165|2025-03-09
2025-04-06 09:52:46|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|129.06152166869|70|11.769784726795||0|0|0.30181|129.4|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|99.348370152183|0.714|0.286|0.19576|7|4|0.0009214164305949|0.06877178470255|174.52154541016|2020-01-26|-0.16945|2025-04-06|0.16674|2022-03-13
2025-04-06 09:52:47|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|70.660932960773|47|6.4400667821217||0|0|-0.15612|80|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|165.97510110728|0.604|0.359|0.04788|429|20|0.0014294782214156|0.06720193738657|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2025-04-06 09:52:48|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1798.7705986916|1|90.923532897196||1|0|0|1464|-0.18304|47|-0.18303571428571|47|8.11|0.7768|0.83125|1.1998095156561|1.8154347738188|2126747.8630193|15889685.522276|697142.87890869|0.68|0.453|0.05825|247|20|0.09668982017982|0.042802002997003|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2025-04-06 09:52:49|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4697.4904221345|24|227.45196021126|0.0481|1|1|0.04805|5082|0.1798|69|-0.1456515197111|13|5.07|-0.00352|0.01719|0.013577539084221|0.041095392836518|1268.0937469996|27967.129440331|3086.1723790062|0.572|0.353|0.03442|430|18|0.0020937840290381|0.042102672413793|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2025-04-06 09:52:51|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|659.54900607373|39|42.097830901857|0.4254|1|1|0.42543|779|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|851.08708662651|0.581|0.395|0.20376|43|19|0.0027550253807107|0.075207100253807|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2025-04-06 09:52:52|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-799.39674006043|35|44.643407834684|0.0898|-1|1|0.08976|720|0.30744|48|0.30743801652893|48|46.92|0.08048|0.12554|0.22898849940955|0.16642444116697|388.23417558617|204.74760252132|74.611398963731|0.667|0.5|0.21783|12|7|0.00056169179229481|0.05646256281407|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2025-04-06 09:52:53|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3657.6636721003|138|151.64539668061|0.5659|1|1|0.56586|3816|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|13081.933459099|0.578|0.367|0.0455|431|20|0.0029045392646391|0.041602242396732|4205|2025-02-16|-0.31553|1987-10-25|0.23867|1987-06-21
2025-04-06 09:52:55|WEEKLY|04094|50659|/equities/renewables|FTSE350|-83.878177630562|132|3.8984971894036|0.4079|-1|1|0.40787|75.2|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|74.03760674824|0.563|0.313|0.08645|16|10|-0.00027589490968801|0.031228752052545|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2025-04-06 09:52:56|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-3117.7413678094|36|233.41378926981|0.3309|-1|1|0.33091|2305|-0.08479|25|-0.084793499851068|25|5.16|0.01477|0.04005|0.039118729441621|0.074343817225276|92148.197341294|1066437.2334607|2748.3008519324|0.586|0.383|0.0459|413|19|0.0025293487297921|0.047105413394919|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2025-04-06 09:52:57|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-416.30441426938|30|26.419775935891||0|0|0.11561|334.3|-0.23171|27|-0.23170731707317|27|5.1|0.00398|0.02707|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|1607.2115387261|0.645|0.402|0.04334|425|19|0.002224266848816|0.05348118852459|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2025-04-06 09:52:58|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
2025-04-06 09:53:00|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|-3745.7409562958|1|310.24157111281||1|0|0|2635|0.0265|94|0.026496396245357|94|44.4|15.54246|17.7232|26.969051075814|53.778824311338|24320.684111851|17040.916717209|11132.234860612|0.6|0.3|0.21792|10|3|0.19083921171171|0.070555675675676|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2025-04-06 09:53:00|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|594.70730350874|70|32.597809557731|0.1368|1|1|0.13676|660|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1682.3859487671|0.632|0.368|0.17926|19|7|0.0038333567839196|0.064385688442211|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2025-04-06 09:53:01|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5211.2327974179|1|261.24426580596||1|0|0|4239|-0.20154|27|-0.20154454699567|27|4.99|-0.00662|0.01849|0.012027491903669|0.041455080833582|913.53783805123|31408.516229397|2801.9037531338|0.552|0.339|0.05052|442|21|0.0026775272232305|0.058612186932849|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2025-04-06 09:53:03|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|-2050.0192122339|1|68.006404077975||0|0|0|1792|0.18699|114|0.26283367556468|66|14.45|0.00851|0.03009|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2357.8947368421|0.614|0.379|0.0481|132|15|0.0020024855794442|0.0360999318301|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2025-04-06 09:53:04|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|658.57387168842|122|55.826663677026||0|0|6.00691|659|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|218.57379767828|0.467|0.333|0.25511|15|6|0.0033578941034898|0.072040770156438|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2025-04-06 09:53:05|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-352.74202822852|1|17.889720545738||1|0|0|288|-0.1623|45|-0.16230363517805|45|5.44|0.00779|0.02881|0.02913803297832|0.06617164632267|24044.127384758|461650.32996616|14619.289127786|0.593|0.367|0.04197|398|24|0.0030258383371824|0.042733501154734|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2025-04-06 09:53:07|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
2025-04-06 09:53:08|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
2025-04-06 09:53:10|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|354.79002824828|49|3.2366572505742|0.327|1|1|0.32703|365.2|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|83.556411121142|0.615|0.385|0.19364|13|8|0.00092534223706177|0.067143572621035|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2025-04-06 09:53:12|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-146.15923025687|27|7.8834931385765|0.1031|-1|1|0.10311|127|0.20176|78|0.20176192148303|78|59.33|-0.13557|0.03891|-0.17140975802292|-0.17140975802292|46.764660047414|46.764660047414|55.004547765482|0.5|0.5|0.19876|6|4|-0.00037424083769634|0.073575497382199|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2025-04-06 09:53:12|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-146.15923025687|27|7.8834931385765|0.1031|-1|1|0.10311|127|0.20176|78|0.20176192148303|78|9.89|-0.0226|0.00649|-0.34281951604584|-0.34281951604584|46.764660047414|46.764660047414|55.004547765482|0.083|0.083|0.03313|6|4|0|0|-10000||0|2022-07-17|0|2020-03-29
2025-04-06 09:53:13|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1053.2144302281|1|166.41267097734||-1|0|0|1189|0|2|0.054105609130376|17|24.53|0.07954|0.13364|0.17126809884097|0.27692135817781|17013.877022349|37561.026175904|42924.188021196|0.68|0.453|0.10833|75|16|0.004369|0.064609956521739|1349|2025-02-09|-0.21614|2000-04-16|0.31925|1999-12-05
2025-04-06 09:53:14|WEEKLY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|1053.2144302281|1|166.41267097734||-1|0|0|1189|0|2|0.054105609130376|17|0.33|0.00106|0.00178|0.25186485123672|0.61130542644109|17013.877022349|37561.026175904|42924.188021196|0.009|0.006|0.00146|75|16|0|0|-10000||0|2000-04-16|0|1999-12-05
2025-04-06 09:53:15|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|-1149.9280859161|14|68.772024877618||0|0|0.1063|908|0.06027|54|0.060268024524956|54|13.58|0.04038|0.0807|0.068260275801989|0.12274945291333|749.27855475065|2681.6544054923|1429.9212598425|0.482|0.324|0.10162|139|22|0.0026113098369279|0.063428295633877|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2025-04-06 09:53:16|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|-553.53024437254|1|16.385081457512||1|0|0|487|-0.04134|49|-0.041338582677165|49|33.3|0.05073|0.08796|0.079043401543477|0.14200985988564|480.34066713968|871.50669197732|508.35071449516|0.63|0.435|0.13299|46|20|0.001605182767624|0.042693563968668|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2025-04-06 09:53:17|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-284.71992310502|1|7.9762897776829||1|0|0|253|-0.03255|48|-0.032552024574387|48|39.5|0.01838|0.04565|0.029860775146957|0.080830300354646|122.77604011502|171.6201963251|237.55868544601|0.692|0.385|0.11969|26|13|0.0012340603700097|0.039740048685492|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2025-04-06 09:53:18|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-415.58954177126|1|28.063182624925||1|0|0|312|-0.13458|8|-0.1345824794585|8|6.09|0.00103|0.02902|0.025054469901077|0.052475892156473|12293.347343583|93117.554236839|8210.526418818|0.671|0.419|0.05168|346|17|0.0031257949691504|0.05630931181775|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2025-04-06 09:53:19|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
2025-04-06 09:53:21|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|-1069.6628741151|5|58.32095396937|0.1237|-1|1|0.12375|855.4|0.31351|65|0.31350914447388|65|10.76|0.00429|0.02403|0.0089296559692534|0.046971601204659|135.91825300341|1605.6759932845|4364.2857539063|0.665|0.385|0.05655|179|32|0.0024716632124352|0.041151699481865|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2025-04-06 09:53:22|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|-1069.6628741151|5|58.32095396937|0.1237|-1|1|0.12375|855.4|0.31351|65|0.31350914447388|65|0.06|2.0E-5|0.00013|0.013428054089103|0.12200415897314|135.91825300341|1605.6759932845|4364.2857539063|0.004|0.002|0.00032|179|32|0|0|-10000||0|2008-10-12|0|2008-11-30
2025-04-06 09:53:23|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-172.79205071104|26|15.481485677515||0|0|0.05097|126.6|-0.15032|88|-0.15031851021348|88|67.17|0.17876|0.29947|0.42378474709252|0.61669651320922|477.65026342363|459.8738950354|351.66666242811|0.5|0.333|0.25756|12|4|0.0029343441636582|0.083348303249097|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2025-04-06 09:53:23|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|69|2.6233233375561|-0.1229|1|1|-0.12293|74.2|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|71.96896027779|0.667|0.333|0.08375|9|7|-0.00046412547528517|0.029547642585551|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2025-04-06 09:53:24|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|-171.86574003117|22|8.609550066149|-0.0037|-1|1|-0.00375|160.6|-0.01632|65|-0.13853479415211|14|15.24|0.04875|0.07621|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|2703.7037804115|0.715|0.455|0.0671|123|16|0.002685891350211|0.056335564345992|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2025-04-06 09:53:26|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|-171.86574003117|22|8.609550066149|-0.0037|-1|1|-0.00375|160.6|-0.01632|65|-0.13853479415211|14|0.12|0.0004|0.00062|0.10703681266164|0.26278243252905|5917.1178789349|6757.3562506296|2703.7037804115|0.006|0.004|0.00055|123|16|0|0|-10000||0|2014-11-16|0|2000-03-05
2025-04-06 09:53:27|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
2025-04-06 09:53:28|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-451.6053896062|53|29.77086268489|0.23|-1|1|0.22995|421.6|-0.11479|53|-0.11479385610348|53|0.08|0.00036|0.00051|0.12399206797337|0.29139931964491|15529.111903514|18692.999687674|556.12718596602|0.005|0.003|0.00031|145|12|0|0|-10000||0|1991-12-22|0|2020-11-15
2025-04-06 09:53:28|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
2025-04-06 09:53:29|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|-88.949600343115|20|4.05396929132||0|0|0.03081|83.35|0.45569|68|0.45568613196965|68|38.17|-2.07711|3.25501|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|7735.4988009924|0.542|0.375|0.29971|24|8|0.094468737967914|0.065383935828877|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2025-04-06 09:53:31|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1014.3442545264|6|52.043936535075|-0.0728|1|2|-0.1043|1030.5|-0.13832|14|-0.13832443155707|14|5.02|-0.00609|0.02011|0.012605103945758|0.039725384771972|1450.4708509111|44924.759900718|1056.9230769231|0.58|0.372|0.04599|438|21|0.0017615471869328|0.045215245009074|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2025-04-06 09:53:32|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-2160.8646063595|1|98.621535453157||0|0|0|1779|-0.08989|13|-0.089887640449438|13|5.04|-0.00347|0.02039|0.0081465281800027|0.038391699535199|441.12603326041|28410.961265808|925.98378368419|0.595|0.362|0.04703|437|25|0.0018011569872958|0.046335558076225|2188|2025-02-02|-0.45456|1985-01-20|0.23709|1987-12-20
2025-04-06 09:53:33|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|-1533.1700701626|1|51.722664989082||1|0|0|1338|-0.00446|68|-0.0044617182036611|68|33.7|-0.02035|0.0377|0.068854858228106|0.068854858228106|128.64073785691|128.64073785691|131.17647058824|0.4|0.4|0.12379|10|1|0.0012238872403561|0.041195370919881|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2025-04-06 09:53:33|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|-4233.0040321353|5|306.66801071177||0|0|0.10875|3147|-0.10153|18|-0.10152671755725|18|37.59|-3.08849|4.65314|10.125667858602|18.327934213519|4569.0189089083|8181.2151723427|143045.45144503|0.409|0.227|0.31088|22|7|0.08954476534296|0.07372559566787|4600|2024-11-24|-0.28701|2011-08-07|70.34703|2016-01-31
2025-04-06 09:53:34|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1732.6129381115|31|115.40408224776||0|0|-0.0388|1553|-0.28177|20|0.48520667836389|79|38.33|0.00824|0.09322|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|579.93201779202|0.417|0.25|0.19743|12|3|0.0044707142857143|0.069608|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2025-04-06 09:53:36|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2790.614011016|3|198.20467033867||0|0|0.16599|2050|-0.16678|8|-0.16677966101695|8|13.24|0.00506|0.04415|0.044811089449842|0.07788670004792|1748.1011347757|3401.135091315|2921.4764906567|0.608|0.399|0.08941|143|24|0.0026443799472296|0.052698211081794|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2025-04-06 09:53:37|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-7449.1615413617|2|486.38718045391||0|0|0.09899|5780|-0.06996|19|-0.069960535781276|19|4.99|0.00245|0.02367|0.023209302396478|0.051934938543561|11227.605566868|219395.35703913|3513.6778115501|0.598|0.388|0.04051|438|17|0.0022331732967535|0.037110452674897|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2025-04-06 09:53:38|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|-7449.1615413617|2|486.38718045391||0|0|0.09899|5780|-0.06996|19|-0.069960535781276|19|0.01|1.0E-5|5.0E-5|0.038811542469026|0.13385293439062|11227.605566868|219395.35703913|3513.6778115501|0.001|0.001|9.0E-5|438|17|0|0|-10000||0|1985-05-26|0|1983-03-06
2025-04-06 09:53:38|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1693.7793378458|22|80.778958361361||0|0|0.06864|1601|-0.05132|26|-0.051324503311258|26|48.39|0.01637|0.06117|0.042378179050714|0.10642176701541|147.71764885453|258.70614461594|642.79116429942|0.639|0.389|0.14723|36|17|0.0015246511627907|0.05002466250709|2019|2024-09-22|-0.25752|2008-10-12|0.19472|2000-02-20
2025-04-06 09:53:39|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-184.42321609801|46|11.907737173459||0|0|0.19787|143.1|-0.24407|22|-0.24406782247252|22|42.92|-0.03852|0.03228|0.046532856678476|0.16018000361298|95.561682440397|125.65002724327|63.636772006395|0.417|0.25|0.24468|12|4|0.0010731071428571|0.076008214285714|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2025-04-06 09:53:41|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-1137.4706129508|1|78.998871309106||0|0|0|817.8|-0.23895|28|-0.23895374198315|28|26.93|0.07543|0.11646|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|2693.6757949673|0.582|0.373|0.14374|67|22|0.0030132760532151|0.069950293791574|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2025-04-06 09:53:42|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
2025-04-06 09:53:43|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-1269.3965680631|1|78.545773745653||1|0|0|958.8|0.38796|57|0.38795599990705|57|34.63|-0.05762|-0.00704|-0.066237758879981|0.012497879637219|27.55873987485|100.03135490248|93.889539397948|0.625|0.417|0.1846|24|11|0.00092175691937425|0.06373587244284|1879.8000488281|2010-11-07|-0.16299|2025-04-06|0.26086|2020-06-07
2025-04-06 09:53:44|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-101.83477392097|162|5.4859250065354||0|0|0.49568|81.8|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|79.033819373679|0.333|0.25|0.16368|12|3|0.0002671032357473|0.04908936825886|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2025-04-06 09:53:44|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-168.3725832678|26|20.630861241855||0|0|0.48513|93.5|-0.22723|30|-0.22723401658078|30|5.21|-0.99231|1.05748|2.9678949249288|4.3725592069504|2721745768.8896|58230780030.416|44523.810913909|0.688|0.468|0.05209|410|21|0.19125270457698|0.057642593619972|4202.314453125|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2025-04-06 09:53:46|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-615.06729939933|15|34.939099799776|0.2401|-1|1|0.24012|496.2|0.01105|48|-0.065806451612903|20|5.05|-0.00643|0.01784|0.011513712043533|0.038469696419891|911.53968034703|36471.716053207|221.54753292967|0.597|0.385|0.04441|434|18|0.0013255217785844|0.049203470961887|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2025-04-06 09:53:47|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|-127.84906428874|22|6.8996875876202||0|0|0.24646|103.65|0.13134|51|0.13134056696156|51|5.07|0.00381|0.03037|0.024823935065387|0.050932889428783|11518.124607233|210995.8956026|348.63775015747|0.591|0.379|0.05232|430|20|0.0024214545454546|0.070103586363636|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2025-04-06 09:53:48|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|3602.7574679687|20|316.53048364845|0.1518|1|1|0.1518|3680|-0.20113|27|0.92362380916154|103|48|0.03056|0.12148|0.11569118467836|0.2571124070526|151.49012449314|206.48428259694|315.87982832618|0.778|0.444|0.23573|9|6|0.0039690909090909|0.077201197339246|4540|2025-03-23|-0.34539|2020-03-22|0.24462|2020-04-12
2025-04-06 09:53:49|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1626.039256184|49|85.39645926761|0.001|1|2|-0.02074|1700|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|596.91013794417|0.619|0.381|0.20849|21|11|0.0029602771084337|0.065195108433735|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2025-04-06 09:53:50|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-310.68323243591|1|9.7032907936922||1|0|0|272|0.11704|52|0.1170431211499|52|5.01|0.00044|0.01841|0.0095507065950484|0.02914104241726|1156.9386023668|18279.082700346|1850.3401600629|0.685|0.434|0.02984|438|21|0.0017021038251366|0.029733201275046|303.5|2025-03-30|-0.26011|2020-03-15|0.20609|2020-11-15
2025-04-06 09:53:52|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|-182.21917176153|1|5.9730562365922||1|0|0|158.8|-0.01335|47|-0.013353250551187|47|17.7|0.02777|0.0626|0.044472391231993|0.090089495501199|741.75785431989|2478.1013869086|2236.6197913347|0.657|0.438|0.08178|105|22|0.002181484669177|0.040079236148467|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2025-04-06 09:53:53|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|-381.13100475728|4|18.504302342711||0|0|-0.00236|340|0.21839|75|0.21839087515625|75|37.59|-0.02451|0.01084|0.00025297482202378|0.020956478488163|92.457233983309|113.24506154157|97.729234252635|0.591|0.364|0.15793|22|10|0.00050925301204819|0.049831156626506|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2025-04-06 09:53:53|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|-381.13100475728|4|18.504302342711||0|0|-0.00236|340|0.21839|75|0.21839087515625|75|1.71|-0.00111|0.00049|0.000428045384135|0.057572743099348|92.457233983309|113.24506154157|97.729234252635|0.027|0.017|0.00718|22|10|0|0|-10000||0|2012-01-15|0|2018-04-15
2025-04-06 09:53:54|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|-293.04808574371|1|14.571001062135||1|0|0|234|0.27174|72|0.27173913043478|72|35.42|-0.02373|0.04225|0.015783885267161|-0.010495876423396|91.711001651025|74.714561167898|112.71675969187|0.444|0.306|0.24012|36|13|0.0016109176470588|0.073723701960784|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2025-04-06 09:53:55|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-328.92181996646|21|12.079857147165||0|0|0.0807|290.5|0.04948|52|0.049480138857768|52|5.14|0.00999|0.02667|0.023416919409385|0.045438033154802|20372.917807567|111963.10819799|1981.5825581422|0.653|0.417|0.02918|424|13|0.0018382128240109|0.034950732150978|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2025-04-06 09:53:57|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|-369.55619615055|7|31.385400751355||0|0|0.17821|261|0.10623|46|-0.26443466866372|26|29.6|-0.20865|-0.11256|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|63.503649635036|0.5|0.3|0.39722|10|3|0.0014695033112583|0.11534937086093|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2025-04-06 09:53:58|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-682.51836619372|19|52.839455397907||0|0|0.32939|510|-0.10106|28|-0.10106382978723|28|7.96|0.01386|0.03837|0.03711518912618|0.059326495109968|6250.9954813508|11154.344276932|425.67399248179|0.62|0.4|0.05867|250|28|0.0018783764940239|0.054432734063745|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2025-04-06 09:53:59|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|128.59675911077|8|7.0467758835604||0|0|-0.11859|132.3|-0.07291|15|-0.085620954924939|50|34.29|0.0074|0.03903|0.041434480517539|0.065122068110488|119.3957973873|130.09035827584|133.74444551222|0.529|0.412|0.12326|17|8|0.00090906779661017|0.040993406779661|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2025-04-06 09:53:59|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
2025-04-06 09:54:00|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-22.253923105957|35|2.891768360581|0.4967|-1|1|0.49667|13.6|-0.23239|53|-0.23238636726929|53|11.44|-0.00887|0.06161|0.057250296273915|0.11175463032926|1070.9423429193|7377.0906640235|61.566320903246|0.533|0.358|0.13677|165|19|0.0026306555671176|0.093823694068679|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2025-04-06 09:54:02|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
2025-04-06 09:54:04|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
2025-04-06 09:54:05|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
2025-04-06 09:54:06|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4833.9321763133|22|172.03217473737|-0.0346|-1|1|-0.0346|4694|0.09775|28|0.097749818533753|28|5.05|-0.00192|0.01721|0.010294447234763|0.034820403389026|842.68483288697|15322.678784726|5181.0155397969|0.602|0.363|0.03534|432|21|0.0022756377666818|0.038329468906037|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2025-04-06 09:54:07|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-904.15286261085|41|34.487023378532|0.0751|-1|1|0.07511|825|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|1002.9175523649|0.615|0.462|0.19743|26|13|0.0033269287833828|0.06466574925816|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2025-04-06 09:54:09|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-1094.31203525|13|49.003519813029||0|0|-0.10153|1053.5|-0.0809|63|-0.080895693394922|63|31.36|-0.04002|-0.00728|-0.029558970517546|0.02817727813707|25.673234302298|153.34426290831|526.93444635314|0.638|0.328|0.10858|58|18|0.0014107045330421|0.053354822501365|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2025-04-06 09:54:10|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|-440.24262698587|1|26.064207978039||1|0|0|333.2|-0.21967|17|-0.21967210255965|17|4.98|-0.00448|0.02527|0.0087987548376|0.041266559214528|297.56948398463|44679.48443112|140.42482043206|0.581|0.376|0.05953|442|18|0.0022542169768498|0.07124987290059|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2025-04-06 09:54:11|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1086.265702067|1|83.688563286669||1|0|0|788|-0.23782|17|-0.237819705587|17|36.31|0.01215|0.08891|0.093619459350684|0.12809723607618|304.31253721798|410.9944213318|325.5256645424|0.548|0.452|0.17356|42|14|0.0016841114754098|0.059752485245902|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.26999|2024-12-08
2025-04-06 09:54:12|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-611.89077692422|1|24.921391583789||0|0|0|500|-0.06993|65|-0.05932377097919|11|32.57|0.03181|0.066|0.05518771512854|0.22747558868326|125.86190193597|163.54187327481|185.10292056798|0.571|0.214|0.11626|14|6|0.0017509868421053|0.038251206140351|795|2022-01-09|-0.14821|2025-04-06|0.08807|2022-12-04
2025-04-06 09:54:13|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-458.64244040121|2|19.964146800404||0|0|0.10365|380.5|-0.10913|12|-0.10912906610703|12|19.33|0.04237|0.07594|0.084503408727345|0.098170304707681|1332.6951814573|1461.52722429|548.50007632584|0.724|0.603|0.06945|58|10|0.0023337789661319|0.041060668449198|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2025-04-06 09:54:15|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
2025-04-06 09:54:15|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-760.37070110729|26|67.956900369095||0|0|0.44615|511.2|0.03329|42|0.03328858502375|42|28|-0.03223|0.02751|0.014448912870224|0.04681358162539|80.515093650558|175.84201200139|286.06604417296|0.64|0.42|0.19038|50|22|0.0021093543859649|0.069444645614035|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2025-04-06 09:54:16|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
2025-04-06 09:54:17|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|66.132652380288|30|3.7660778990279|-0.1394|1|1|-0.13943|66.78|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|598.92377635883|0.581|0.387|0.08953|124|16|0.0018392214623882|0.062064434508154|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2025-04-06 09:54:18|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-527.96554674804|2|49.155182249348|0.2045|-1|1|0.20452|344.6|-0.10827|26|-0.10827496275762|26|38|0.06413|0.27708|0.2758687525652|0.2758687525652|98.211136055074|98.211136055074|111.88311886478|0.5|0.5|0.36746|8|4|0.0032824590163934|0.11377154098361|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2025-04-06 09:54:19|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2581.3386417419|1|130.77954724729||0|0|0|2052|-0.16358|7|0.07390562819784|91|5.1|-0.00085|0.03618|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|9855.907925446|0.613|0.385|0.05788|429|20|0.0033894926873857|0.055657915904936|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2025-04-06 09:54:20|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1212.945790998|16|76.815263666009|0.2105|-1|1|0.21053|930|-0.11506|14|-0.11506007718455|14|7.13|-0.01228|0.02343|0.006961098590648|0.040894181462438|136.42684443135|3882.3694436883|464.97676393277|0.596|0.361|0.0598|285|24|0.001698935546875|0.058349936523437|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2025-04-06 09:54:21|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2852.0789719811|20|136.0263239937|0.161|-1|1|0.16103|2433|-0.09545|8|-0.09544603867748|8|4.99|0.00282|0.02196|0.01829798110084|0.045398225317885|2709.781914124|64308.238469824|1481.0981534794|0.607|0.388|0.04381|438|29|0.0019920054446461|0.049059709618875|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2025-04-06 09:54:22|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
2025-04-06 09:54:24|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1732.7998149379|36|205.09219239169||0|0|0.05594|1367|0.05924|54|0.05924317617866|54|41|0.00752|0.09094|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|104.35114503817|0.333|0.25|0.30264|12|3|0.0022688425047438|0.092949127134725|5595|2021-03-14|-0.26198|2024-08-04|0.29771|2022-11-13
2025-04-06 09:54:25|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-506.65497261549|21|27.884990871831|0.2436|-1|1|0.24359|413|0.08573|65|0.085734364019677|65|47.41|0.26792|0.31342|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|162.20250095045|0.529|0.353|0.1283|34|9|0.0012763174019608|0.053043394607843|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2025-04-06 09:54:26|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-326.51095754099|21|11.868271450839|0.1485|-1|1|0.14848|281|0.03074|39|0.030743741214546|39|22.35|-0.0037|0.03506|0.03996863509714|0.092089737327146|226.28594564323|716.85104704835|3649.3507397478|0.522|0.391|0.10452|69|16|0.0028152752880922|0.03795457106274|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2025-04-06 09:54:27|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-703.48085891815|13|45.571948089905||0|0|0.25082|545.4|-0.115|11|-0.11500118939167|11|34.04|-0.00499|0.04771|-0.0020955866996457|0.042372866385111|83.339264129292|116.36693277675|116.41409272445|0.458|0.25|0.15987|24|10|0.0009140892641737|0.05499876960193|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2025-04-06 09:54:28|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|-496.19568151345|45|36.031896889575||0|0|0.38846|374.05|0.15091|27|0.15090791300196|27|43.54|0.16871|0.28886|-0.016967177517654|0.10727264699163|28.502715468937|218.67418794267|7495.992083165|0.543|0.314|0.28712|35|13|0.0046875765306122|0.091276549744898|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2025-04-06 09:54:29|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-2224.0597098592|24|110.13981672492|0.1213|-1|1|0.12132|1966.3|0.08818|46|0.088179571685785|46|39.1|0.05657|0.15797|0.21507926053917|0.30148060560032|495.70165166877|1006.8284560777|799.95932645049|0.525|0.425|0.23431|40|12|0.0025943415248897|0.07659381852552|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2025-04-06 09:54:31|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|-2716.2102669345|20|179.6877356188||0|0|-0.04787|2334.6499|-0.15015|50|-0.15015083000884|50|40.47|0.55307|0.9763|0.98640825988417|1.4651997703002|-1899.6451142272|170180.52337525|319815.04675943|0.632|0.447|0.30178|38|12|0.008502164418754|0.10460281310212|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2025-04-06 09:54:32|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|-1212.0525898554|21|115.02014390931||0|0|0.38012|923.8|0.34953|49|0.34952861920373|49|33.4|0.37191|0.65039|0.53916495795084|0.71526586850424|493.81322158709|591.56310986043|3136.8419825493|0.5|0.4|0.33036|10|2|0.014159152542373|0.11906251412429|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2025-04-06 09:54:33|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|-1360.5262816703|21|85.82875545707||0|0|0.09189|1148.35|-0.31527|23|-0.31526723954395|23|63.14|0.20153|0.29921|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|623.05354608931|0.5|0.357|0.22885|14|4|0.0036923783185841|0.086514059734513|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2025-04-06 09:54:34|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-761.29326802188|8|55.747760076304|-0.0306|-1|1|-0.03059|591.3|-0.29372|11|-0.29371574168367|11|32.7|0.37826|0.7909|-0.14334298006739|-0.10269933414717|50.079099670195|76.86586496|739.58725498859|0.4|0.2|0.34076|10|5|0.010386736526946|0.11124113772455|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2025-04-06 09:54:34|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|-913.40090817273|20|80.907008486046||0|0|-0.32429|859.4|-0.28206|50|-0.28205517800502|50|40.5|0.36794|0.61688|0.090820051965786|0.13828688791433|131.55338514509|146.01629962272|3113.7681613622|0.417|0.333|0.32913|12|1|0.010615762376238|0.11489637623762|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2025-04-06 09:54:36|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|-196.01581843114|21|13.864264858712|0.0035|-1|1|0.00349|188.26|0.62722|116|0.62721792120485|116|37.6|0.0389|0.07095|-0.05105125826445|0.0086981212936786|57.512786312595|83.96867816098|79.267366108141|0.6|0.4|0.27602|10|7|0.0010068939393939|0.080965277777778|246.89999389648|2024-06-23|-0.23525|2020-03-22|0.25342|2021-02-28
2025-04-06 09:54:37|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|-298.17781193533|13|18.09895875042|0.0576|-1|1|0.05764|258.3|-0.30777|5|-0.15705473155212|7|42.79|-0.05199|0.07528|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|164.88988053434|0.429|0.357|0.24496|14|3|0.0024415384615385|0.089255237315876|364.39999389648|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2025-04-06 09:54:37|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3321.1074473086|8|263.95900886591||0|0|0.02929|2485.25|0.87462|88|0.87462136658796|88|49.54|0.27829|0.43427|0.49465921853907|0.94473696291685|1476.3336168561|17139.008890687|15759.352744828|0.769|0.462|0.28594|26|13|0.0057487413127413|0.10052172972973|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2025-04-06 09:54:38|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1019.5018534436|11|88.654675246647|0.0723|-1|1|0.07227|881.25|0.61123|85|0.61122897817384|85|49.71|0.69252|0.80257|1.379723153307|2.2669720862692|1143.5858317595|1806.9933188189|1895.1612903226|0.571|0.357|0.23777|14|6|0.0052880028328612|0.07984671388102|1303.9000244141|2024-10-13|-0.16776|2021-08-01|0.23701|2020-04-12
2025-04-06 09:54:39|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|-5580.6555357818|12|289.97399611982||0|0|0.08127|4828.7002|0.54761|94|0.54761342319782|94|39.42|-0.00862|0.04137|0.22436689075415|0.36774392929893|200.10540290465|251.94576312532|316.89582906071|0.333|0.25|0.17485|12|3|0.0029723760330579|0.06025076446281|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2025-04-06 09:54:41|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|-1275.7553924733|14|94.710834882004|0.1669|-1|1|0.1669|991.3|0.80265|79|0.80265219797811|79|45.5|0.34342|0.48616|0.38028806443742|0.69753114736464|1410.3794985148|3609.8819579593|21550.000181405|0.618|0.353|0.26358|34|16|0.0054369487179487|0.091661564102564|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2025-04-06 09:54:42|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-1275.7553924733|14|94.710834882004|0.1669|-1|1|0.1669|991.3|0.80265|79|0.80265219797811|79|1.34|0.0101|0.0143|0.61535285507673|1.9760089160471|1410.3794985148|3609.8819579593|21550.000181405|0.018|0.01|0.00775|34|16|0|0|-10000||0|2001-03-18|0|2009-05-24
2025-04-06 09:54:43|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|-7119.8566654558|8|338.55529519404|-0.0708|-1|1|-0.07082|6714.5498|0.30923|116|0.30923169555809|116|55.36|0.33423|0.52506|0.6568563298064|1.1658433865723|1434.5050730336|10980.437915157|55676.198765016|0.75|0.464|0.27539|28|18|0.005882774566474|0.0873573731535|7545.3500976562|2025-01-12|-0.29928|2001-03-11|0.46545|1999-03-21
2025-04-06 09:54:44|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-485.69438403247|11|29.365828152903||0|0|0.03649|407.95|-0.01763|62|-0.017633424834143|62|41.47|0.12535|0.24505|0.29634865951308|0.45452718877453|1923.1342756674|6358.9122498757|2092.0513446514|0.553|0.421|0.27633|38|14|0.0039302522068096|0.096559325346784|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2025-04-06 09:54:45|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-248.30376897123|24|15.795988646169|0.0414|-1|1|0.0414|205.14|0.5253|126|0.52530288913147|126|45.91|0.25177|0.34931|0.39323288162458|0.62714456737326|2513.99932853|2792.6719484183|3155.99999061|0.471|0.294|0.29547|34|12|0.0041707702020202|0.095626698232323|264.64999389648|2024-09-01|-0.34108|2020-03-22|0.53846|1994-11-13
2025-04-06 09:54:47|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-2538.529252393|22|102.21506508868||0|0|0.14927|2356.05|-0.12211|11|-0.12210545166539|11|35.57|-0.00923|0.05767|0.057482026854777|0.19293059788793|82.097374994731|747.02877681712|19343.595975338|0.682|0.432|0.20126|44|22|0.0042985876418663|0.064257692307692|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2025-04-06 09:54:48|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1559.0890312683|34|93.830539296921||0|0|0.29248|1336.85|0.17455|65|0.17455002842449|65|45.4|0.5432|0.68077|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|31982.058145617|0.45|0.35|0.2753|20|4|0.0076651647183847|0.093073730074389|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2025-04-06 09:54:48|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-645.73721304461|24|45.616619883902||0|0|0.08668|552.1|-0.12226|8|-0.12225934472863|8|27.14|-0.17411|-0.05055|-0.15296582689131|-0.076051313888664|41.984399038527|78.653232272488|184.40213321341|0.357|0.214|0.2473|14|4|0.0030900248138958|0.079197841191067|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2025-04-06 09:54:49|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1332.2983422914|22|97.506771812157|0.1674|-1|1|0.16738|1105.35|1.65271|85|1.6527125915604|85|40.57|0.69981|0.92755|1.3337002524456|2.1438956410181|35103.973130303|50660.191261794|65020.584975394|0.568|0.351|0.27462|37|14|0.0066265571616294|0.095342733245729|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2025-04-06 09:54:50|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4312.2648778351|25|270.77465663736||0|0|-0.01334|4039.8999|-0.17204|25|-0.17203720227052|25|32.92|-0.01114|0.05655|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|654.87108809582|0.667|0.333|0.20894|12|7|0.0056066587112172|0.067090548926014|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2025-04-06 09:54:52|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1135.6482173327|16|51.273962996566||0|0|-0.01815|1091.3|0.40931|123|0.40930904317851|123|45.27|0.16246|0.27429|0.40640258527328|0.44534831565295|3950.2915522457|3047.7023811179|32969.790564761|0.5|0.433|0.23708|30|7|0.0059126729788784|0.089070830298616|1339.6500244141|2024-07-14|-0.24727|2020-03-22|0.47179|2000-02-06
2025-04-06 09:54:53|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|-8955.2652753569|25|505.3739990211||0|0|0.23637|7685.1001|1.7708|139|1.7707970391912|139|42.75|0.22744|0.2894|0.40108802953878|0.74303231878678|766.02275106023|1739.5207828983|2688.5079354776|0.65|0.4|0.18819|20|10|0.0046565301478953|0.062129510807736|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2025-04-06 09:54:53|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|7614.6992805166|10|476.29514748563|0.1358|1|2|0.10574|8718.8496|-0.20399|11|0.061671884564679|28|42.27|0.3827|0.50241|0.57618065520358|1.0580089977148|2185.4013220106|14277.576205954|63780.903882326|0.568|0.351|0.26301|37|15|0.00590277813096|0.090676846789574|9260.0498046875|2025-03-30|-0.35754|2008-10-12|0.39471|2009-05-24
2025-04-06 09:54:54|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1600.9247853406|8|116.19173821979|0.0386|1|1|0.03856|1912.3|-0.05471|23|0.0041427276387695|23|37.91|0.16049|0.22852|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|3022.4435514343|0.522|0.391|0.24786|23|10|0.0055124232081911|0.079509476678043|2029.9000244141|2024-09-29|-0.4417|2008-10-12|0.34936|2010-05-16
2025-04-06 09:54:55|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|9778.0929162246|135|968.48970078081|0.9991|1|2|0.72759|11506.9004|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|6077.0530867236|0.686|0.4|0.23132|35|18|0.0036748771266541|0.075824278512917|13238|2025-01-05|-0.22781|2020-03-22|0.25977|2009-03-29
2025-04-06 09:54:57|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2971.1959605905|21|164.10698686349||0|0|0.12804|2388.05|0.01996|25|0.019957615485285|25|27.44|-3.25678|3.34734|5.8451623573203|8.5001459355909|31373.917764064|191423.7284475|40202.862387607|0.511|0.356|0.27553|45|12|0.14161772111554|0.086754549800797|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2025-04-06 09:54:58|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-174.27243257186|60|11.942974952208||0|0|0.2378|153.05|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|32.629785104975|0.688|0.5|0.25309|16|8|-0.00092732240437158|0.089905|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2025-04-06 09:54:59|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|-247.66676725168|13|14.96820873424||0|0|-0.03957|234.32|-0.29632|13|-0.080348526684933|15|31.59|-0.04197|0.03141|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1281.137209377|0.609|0.37|0.30767|46|23|0.0037744846416382|0.096253303754266|299.70001220703|2024-06-09|-0.27542|2004-05-16|0.46364|1997-03-09
2025-04-06 09:54:59|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|-120.53004490045|30|8.748570941785||0|0|0.00774|111.49|0.29184|17|0.29183991494237|17|31.02|-0.05268|0.03642|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|150.96817896731|0.63|0.413|0.31446|46|19|0.0026014285714286|0.10080414148352|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2025-04-06 09:55:01|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1467.8681072578|27|82.389365016912||0|0|0.11319|1210.1|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|1705.8076317173|0.381|0.31|0.26687|42|11|0.0034162310606061|0.089278112373737|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2025-04-06 09:55:03|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-521.81088852055|23|27.210141260395|0.037|-1|1|0.03705|512.05|-0.06001|10|-0.060014162054864|10|41.49|0.03392|0.18245|0.22697039182496|0.50747777223045|92.957265432241|1004.5183470635|61692.770854104|0.568|0.351|0.24376|37|14|0.0059712138728324|0.08571755940912|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2025-04-06 09:55:04|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|-322.81879245835|8|23.768576874197||0|0|-0.11843|280|1.30621|90|1.3062123419739|90|56.04|0.42439|0.5874|0.7086817863437|1.1405665180035|16998.584788539|17554.272401423|17283.95056641|0.577|0.346|0.32052|26|8|0.0058250068306011|0.096241495901639|340.5|2024-07-14|-0.26531|1997-07-13|0.5|1997-07-27
2025-04-06 09:55:05|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|-1266.0523994016|21|95.498580022995||0|0|0.22781|1026.05|0.68154|118|0.68153629394259|118|55.68|0.59602|0.7208|0.84662515018798|1.2828014973954|160788.96208443|47170.279081069|5176.8419002351|0.714|0.429|0.27503|28|14|0.0041862127929069|0.09070596580114|1804.5|2024-06-23|-0.2663|2008-10-26|0.34692|2009-09-20
2025-04-06 09:55:06|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|-249.09889201146|24|19.093986264713||0|0|0.01107|214.45|1.49971|71|1.4997118859195|71|41.11|0.12961|0.23365|0.31941106063532|0.56231183219465|1033.8179405526|7579.9112583377|1739.2538384038|0.526|0.368|0.26624|38|14|0.003686523659306|0.090911305993691|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2025-04-06 09:55:07|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|-300.01336997604|20|19.676035123126||0|0|0.02239|279.45|0.65854|98|0.6585436378333|98|43.44|0.01785|0.11335|0.071702754423737|0.19959626123871|130.8901631696|1049.5487157026|1643.8236012178|0.667|0.444|0.25334|36|17|0.0034072520530638|0.084535439039798|376|2024-10-06|-0.29094|2018-10-07|0.34579|1999-05-16
2025-04-06 09:55:09|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.3534807546|222|81.116036745381|2.3649|1|2|2.2877|1743.45|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|8769.8693398971|0.619|0.333|0.23721|21|9|0.0047263349917081|0.077523540630182|1779|2024-09-29|-0.21099|2009-10-11|0.21717|2008-11-02
2025-04-06 09:55:09|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|-407.79562394041|6|29.602888380405||0|0|-0.08382|327.8|0.13531|60|0.1353114411035|60|49.55|0.09431|0.17277|0.043545120482098|0.13088922909878|110.87549566992|199.65277871013|677.13280071512|0.591|0.364|0.2258|22|8|0.0028465844748858|0.076144063926941|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2025-04-06 09:55:10|WEEKLY|04218|18052|/equities/bosch|NIFTY200|-31413.490542736|12|1494.8691257129|0.1309|-1|1|0.13091|27289.0996|0.98108|132|0.98108436584867|132|42.43|0.16086|0.25561|0.34443412794414|0.54254555253161|1108.7159859192|2719.3959572487|4297.4960014764|0.541|0.378|0.18025|37|12|0.0031942694497154|0.062818304870335|39088.80078125|2024-10-13|-0.1666|2020-03-01|0.2988|1998-03-22
2025-04-06 09:55:11|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5444.9993205404|21|255.77841036215||0|0|-0.02193|5023.3999|-0.07074|23|-0.070735434982324|23|39.87|0.16208|0.25345|0.35149165241009|0.60610912439361|3718.7540687934|10857.656380693|21840.869140625|0.641|0.41|0.17642|39|15|0.0042089015873016|0.064991555555556|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2025-04-06 09:55:12|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|-1062.5858582555|25|62.150396284018||0|0|0.15213|866.9|0.55033|43|0.55032650967577|43|45.61|0.18844|0.24552|0.26830023917068|0.54722009818952|642.50644455689|2726.5754968233|11466.93162666|0.714|0.429|0.23901|28|16|0.0046281398923905|0.077125073020753|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2025-04-06 09:55:14|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-1062.5858582555|25|62.150396284018||0|0|0.15213|866.9|0.55033|43|0.55032650967577|43|1.63|0.00673|0.00877|0.37577064309619|1.2755713244511|642.50644455689|2726.5754968233|11466.93162666|0.026|0.015|0.00854|28|16|0|0|-10000||0|2016-01-03|0|2003-07-06
2025-04-06 09:55:15|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|168.48541348171|5|19.724220160237|-0.0812|1|2|-0.13894|203.28|0.487|71|0.48699725985282|71|36.7|-0.06719|0.03633|0.083685977747006|0.14852230592953|215.2921202693|283.2597052418|597.88234935087|0.568|0.351|0.21322|37|15|0.0028440748898678|0.069357863436123|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2025-04-06 09:55:16|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1244.2609328691|3|98.751712815057|-0.0073|1|2|-0.05538|1453.3|-0.02023|26|-0.020233642046248|26|45.44|0.26685|0.37424|0.3656889597541|0.61282492955345|2780.005892194|8692.5495935557|15643.703496186|0.618|0.382|0.27757|34|14|0.0051724305106658|0.09504404007757|1652|2024-09-29|-0.26308|2020-04-05|0.47241|1999-12-19
2025-04-06 09:55:17|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1639.7462937184|11|80.897679935995||0|0|-0.00273|1415.25|0.40291|84|0.40291242139005|84|41.42|0.05051|0.14753|0.19290999865965|0.31544860594405|688.50469814885|2167.1308870862|6846.8795102866|0.605|0.447|0.21353|38|20|0.0037826767676768|0.070904015151515|1702.0500488281|2024-10-13|-0.21117|2000-03-05|0.32255|1999-09-26
2025-04-06 09:55:18|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-181.06045022898|7|12.721686212073||0|0|-0.07895|162.9|-0.03999|46|-0.039988819011484|46|45.93|0.00861|0.15246|0.16582039287853|0.33801609336943|429.35068791285|2134.1710694602|9100.5585121828|0.633|0.433|0.23228|30|9|0.0047360043352601|0.085067702312139|248.58999633789|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2025-04-06 09:55:20|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|-436.94505678169|22|24.893272306897||0|0|0.09197|385.05|0.73414|61|0.73413622354967|61|40.61|-0.00234|0.05618|0.034275048408871|0.11863304812278|101.91287989453|180.60645995203|110.06144949989|0.556|0.389|0.17911|18|7|0.00098817819148936|0.062156369680851|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2025-04-06 09:55:21|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-9350.0792917761|10|735.79811842363|0.2004|-1|1|0.20038|6607.8999|0.20782|72|0.20782298580383|72|48.36|0.1589|0.27864|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|5592.001076936|0.5|0.409|0.27288|22|7|0.0055044268406337|0.093355321528425|10026.799804688|2025-01-05|-0.22894|2020-03-15|0.35524|2007-09-09
2025-04-06 09:55:22|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2837.4724175698|24|150.7574481092||0|0|0.21376|2423.3501|0.93067|131|0.93066945403537|131|48.78|0.07968|0.12726|0.18994967619716|0.36053220215264|358.85282760652|648.54668211768|1153.9762369792|0.563|0.344|0.19699|32|17|0.0022160416666667|0.062546003787879|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2025-04-06 09:55:22|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|-811.66970862468|24|53.761703090549||0|0|0.13555|687.5|-0.07608|24|-0.10192918192082|26|45.93|0.08905|0.16554|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1227.6785714286|0.667|0.4|0.21575|30|14|0.0030402855103498|0.079890499643112|1180|2024-06-09|-0.41478|1998-11-29|0.23722|1999-05-09
2025-04-06 09:55:23|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1658.0127185801|47|132.51244341602||0|0|0.59923|2015.35|-0.1707|15|0.081375973429238|26|31.17|0.00474|0.08985|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|46759.860843205|0.667|0.417|0.27943|48|18|0.0056431063553826|0.089586880674449|2124.8500976562|2025-04-06|-0.24965|2006-06-11|0.34699|2007-09-30
2025-04-06 09:55:25|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-400.52865108145|24|24.97438284741|0.1598|-1|1|0.15984|329.3|0.24908|25|0.24907941505349|25|36.75|-0.07345|-0.01585|0.040811939473437|0.15728182556594|104.66255579095|160.42866406891|243.11553725527|0.5|0.333|0.1993|12|5|0.0028233405172414|0.074013685344828|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2025-04-06 09:55:26|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|-3496.3397038797|14|231.30655333115|0.1156|-1|1|0.11562|2844.95|5.81908|227|5.8190776944224|227|52.3|0.31337|0.39916|0.44646819904333|0.69540872582895|567.84219135249|706.45888224188|6127.3959346814|0.467|0.3|0.23815|30|12|0.0038121681415929|0.078348261694058|4171.8999023438|2024-06-30|-0.18905|1998-10-18|0.23738|1999-11-07
2025-04-06 09:55:28|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-559.65573233441|27|24.77982789524|0.1934|-1|1|0.19338|461.75|0.02184|17|0.021843871703844|17|40.97|0.05633|0.10961|-0.0099947024756486|0.077312556677194|20.061902821098|105.81129713591|7352.706760723|0.632|0.368|0.21638|38|20|0.0037336260265319|0.071479153506001|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2025-04-06 09:55:29|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1969.9992979012|57|113.33309684604|0.059|-1|1|0.05902|1845.45|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2588.2887407904|0.681|0.404|0.30114|47|24|0.0084809681881051|0.096275242047026|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2025-04-06 09:55:29|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2420.0720367702|14|159.17715693693||0|0|0.21354|1928.95|0.16692|81|0.16692363827158|81|41.28|0.20282|0.28232|0.38211465425562|0.64937801727237|495.00529758458|1179.7258659836|10836.797942978|0.556|0.389|0.25885|18|7|0.007614417989418|0.084874404761905|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2025-04-06 09:55:31|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|-91.465800627874|8|10.666933491762||0|0|0.05268|58.62|0.51111|97|0.511111109041|97|40|0.80151|1.13003|2.2542718411163|2.2542718411163|3200.6670803935|3200.6670803935|65.607162767734|0.409|0.409|0.44071|22|4|0.004041206313416|0.12825064261556|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2025-04-06 09:55:32|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|5222.9685875935|50|368.85509169422||0|0|0.36513|5482.8501|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|60920.556640625|0.8|0.4|0.23798|25|16|0.0069533536585366|0.077035461672474|6285.4501953125|2024-12-08|-0.25191|2016-12-25|0.27527|2003-09-07
2025-04-06 09:55:33|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-17148.487482274|8|1309.9958274247||0|0|0.06232|13137.5498|3.03813|90|3.0381279310619|90|32.17|0.45309|0.56162|0.7619906570387|1.0744008712714|1075.4950394477|1670.211701449|2469.7892552742|0.667|0.5|0.28155|12|6|0.0099020865139949|0.08712213740458|19148.900390625|2024-12-22|-0.22588|2023-01-29|0.26343|2017-12-24
2025-04-06 09:55:33|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|-834.07167499165|24|56.871527777339|0.1584|-1|1|0.15837|653.95|0.96709|112|0.96708860759494|112|41.05|0.02933|0.11534|0.15683977150301|0.12710829866672|345.00345269152|211.22915583694|114.00802650645|0.545|0.455|0.28547|22|11|0.002506101511879|0.10000005399568|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2025-04-06 09:55:34|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3012.6565039509|21|181.74131893017|0.1491|-1|1|0.14907|2515.7|-0.01614|36|-0.016139684687292|36|38.67|-0.01169|0.06064|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|280.75442056176|0.5|0.333|0.222|12|4|0.0032273760330579|0.073466714876033|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2025-04-06 09:55:36|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|-1304.7398376589|7|76.164533297705||0|0|0.03633|1109.95|-0.17104|8|-0.17103883601084|8|37.64|0.03555|0.10532|0.054821358782927|0.19276303127242|90.148886393624|492.54619087515|5689.1334605355|0.619|0.357|0.22168|42|21|0.0040040138626339|0.07217550094518|1421.4899902344|2024-08-25|-0.47059|2001-10-21|1.06369|2001-10-14
2025-04-06 09:55:37|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|4471.2970623152|73|312.78187961214|0.3818|1|2|0.3577|5247.8999|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|83299.995927962|0.622|0.351|0.28217|37|16|0.0062988239033694|0.097362167832168|5575.5|2025-02-09|-0.2506|2008-10-12|0.4292|2000-01-09
2025-04-06 09:55:38|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-691.11696059459|24|47.933910379449|0.0816|-1|1|0.08164|592.8|0.2347|24|0.23469781000764|24|43.23|0.02674|0.13835|0.13408916111449|0.30312566863303|103.37198070716|430.54887852353|1582.4879932757|0.636|0.409|0.24631|22|11|0.0040703798767967|0.08883226899384|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2025-04-06 09:55:39|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2231.8868903347|13|147.64971406537|0.1243|-1|1|0.12428|1836.3|0.44851|84|0.44850954195857|84|42.9|0.09222|0.1614|0.25746567922396|0.2872336644629|282.297789612|254.63661421033|293.22156468313|0.6|0.5|0.24105|10|5|0.003447074829932|0.076151179138322|3061.3000488281|2024-06-16|-0.21088|2020-03-15|0.15812|2020-05-03
2025-04-06 09:55:39|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3727.0641216015|24|244.17056836557|0.0969|-1|1|0.09692|3161.1499|0.08212|26|0.082117074033782|26|26.9|1.0E-5|0.09071|0.039280268929337|0.18705602248339|35.291781477774|985.13369225975|2431.6537710337|0.672|0.379|0.30989|58|28|0.0043614782059381|0.10188348704991|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2025-04-06 09:55:41|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-433.71069195068|24|27.468372048434||0|0|0.19004|364.4|1.82601|115|1.8260050409596|115|44.29|0.13996|0.24595|0.20790081563298|0.51102288103914|504.77487537004|2729.7092164907|8823.2441597841|0.514|0.286|0.24875|35|12|0.0042389065479975|0.083929910998093|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2025-04-06 09:55:42|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-210.49616325647|7|10.784152082943|-0.0842|-1|1|-0.08424|195|-0.27099|7|0.26042406091447|55|46.38|0.17393|0.24396|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2950.0755833771|0.471|0.324|0.27578|34|16|0.00391489576753|0.089849981048642|217|2024-12-08|-0.29787|2000-03-12|0.36538|2000-01-30
2025-04-06 09:55:43|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|568.51408126861|228|57.95014026344||0|0|3.30384|649.45|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|646.21891761894|0.733|0.4|0.25869|15|9|0.0032475562700965|0.080621639871383|744.5|2025-01-05|-0.22328|2008-10-12|0.25955|2008-03-30
2025-04-06 09:55:44|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|-195.47987548641|21|13.429154146275|0.065|-1|1|0.06501|176.61|0.82591|90|0.82590628286005|90|48.03|0.04033|0.10118|0.15104518238474|0.20863515165154|524.05035938239|449.48922525308|1244.6089205986|0.667|0.433|0.24221|30|17|0.0030616632443532|0.081887481177276|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2025-04-06 09:55:45|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|-1855.6455465481|25|151.2455233009||0|0|0.10621|1474.85|0.23561|63|0.23561349052277|63|51|0.02351|0.07753|0.29767740087063|0.15404523124719|210.03102052672|132.51670128|81.055752027036|0.75|0.5|0.2513|4|2|0.00033649122807018|0.081273201754386|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2025-04-06 09:55:47|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|-1664.9785165306|12|111.53361178652|-0.0216|-1|1|-0.02163|1499.85|2.32174|94|2.3217375337819|94|64.9|0.63642|0.76257|1.3141229809105|1.7391733716686|56718.656163457|38803.406032883|6011.4225640177|0.55|0.4|0.29087|20|7|0.0048962337662338|0.090321611917494|1830.9499511719|2024-10-20|-0.32588|2009-02-01|0.41643|2003-12-07
2025-04-06 09:55:47|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|-84.447334225499|21|5.2407326492121|-0.0512|-1|1|-0.05117|80.74|2.69642|221|2.6964156497569|221|52.67|0.22126|0.30822|0.38770156487162|0.61892677778826|979.52011407983|863.20991653421|365.67028144363|0.778|0.444|0.34038|18|12|0.0034554958677686|0.10295566115702|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2025-04-06 09:55:48|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1252.0372200403|21|76.703582912212||0|0|0.01574|1156.6|0.16296|26|0.16296146090726|26|87.21|0.89561|1.11796|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|18745.542322273|0.5|0.286|0.22749|14|4|0.0053138678485093|0.078687921031426|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2025-04-06 09:55:49|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|842.30475920736|7|115.92857956201|-0.046|1|1|-0.04605|1079.4|-0.13827|15|0.46365486379749|91|33.62|0.11694|0.31327|0.2905779009846|0.60355397773072|176.73450432916|3769.1177635387|9257.2902104594|0.711|0.422|0.2948|45|21|0.0061244042132982|0.10253489795918|1314|2024-09-08|-0.65024|2001-05-13|0.60222|2005-05-22
2025-04-06 09:55:50|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|-2654.1192938082|21|198.88824974793||0|0|0.20319|2067.95|1.02268|83|1.0226795247525|83|42.94|0.12193|0.19989|0.22626780610412|0.35173456528137|781.00286854135|899.82348344086|854.70137518301|0.778|0.5|0.24574|18|9|0.0038747919293821|0.079138549810845|3402.6999511719|2024-07-21|-0.14926|2020-03-22|0.34482|2021-09-26
2025-04-06 09:55:52|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|-2654.1192938082|21|198.88824974793||0|0|0.20319|2067.95|1.02268|83|1.0226795247525|83|2.39|0.00677|0.01111|0.29083265566082|0.70346913056275|781.00286854135|899.82348344086|854.70137518301|0.043|0.028|0.01365|18|9|0|0|-10000||0|2020-03-22|0|2021-09-26
2025-04-06 09:55:52|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-490.78887896701|24|33.979215893134||0|0|0.24606|396.8|0.13419|42|0.13418947426797|42|45.21|0.09745|0.21322|0.1348883214031|0.288500741354|202.78689805781|514.71414190947|2834.2856270926|0.735|0.412|0.2636|34|20|0.0040646858974359|0.084127391025641|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2025-04-06 09:55:53|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-357.02763332063|20|23.999946053347||0|0|0.12722|289.85|-0.06926|12|-0.069256464669468|12|69.93|0.2022|0.32123|0.013783569591086|0.081879569166753|104.15326957252|124.07743152332|752.85715871043|0.429|0.214|0.25631|14|5|0.0032999899799599|0.086474819639278|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2025-04-06 09:55:54|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1753.6586472388|24|99.061861623535||0|0|0.13316|1469.25|0.28917|73|0.28917156206917|73|45.27|0.31527|0.45469|0.33666984514205|0.59169969442913|846.65100247733|4037.4350647907|94790.325496745|0.538|0.385|0.24618|26|8|0.0071673333333333|0.08440295|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2025-04-06 09:55:55|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|-1798.0971994708|6|98.657399823615||0|0|0.09711|1422.1|0.01291|33|0.012909586577176|33|50.42|0.16362|0.2178|0.24530530075725|0.43434852817727|1277.939302338|2574.2191401017|1170.9345502841|0.731|0.462|0.21457|26|14|0.0037286246200608|0.087935281155015|2005.4631347656|2025-01-19|-0.40624|2001-04-15|0.62543|2001-04-22
2025-04-06 09:55:57|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|-4557.0882612547|13|265.21683843811|-0.016|-1|1|-0.016|3906.3|0.90705|81|0.90704830880756|81|33.5|0.13727|0.18388|0.17663275223375|0.46404911694603|217.97762455948|194.71934025|223.35753869847|0.6|0.2|0.16512|10|6|0.0033014985590778|0.066365561959654|4864|2024-10-20|-0.15418|2018-09-23|0.19137|2019-07-21
2025-04-06 09:55:57|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1848.0595717102|12|69.114506166815||0|0|-0.11031|1817.3|0.02265|30|0.02265360916498|30|48.25|0.22649|0.29287|0.32642702978189|0.54510332238042|2044.4684601432|4841.7905429601|40294.899259433|0.656|0.438|0.1652|32|14|0.0048277234726688|0.066151511254019|1880|2024-12-15|-0.19135|2000-04-09|0.44782|1999-12-05
2025-04-06 09:55:58|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-707.40066734602|18|33.708801593137|-0.0826|-1|1|-0.08256|689.05|0.00149|21|0.0014947875466575|21|46|-0.03831|0.01326|0.07119374547157|0.07119374547157|130.0230247957|130.0230247957|199.95646418706|0.5|0.5|0.16817|8|3|0.0025085974025974|0.059431012987013|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2025-04-06 09:55:59|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4334.4532058207|24|240.61586166533||0|0|0.26423|3659.2|0.89701|75|0.89700812748785|75|38.78|0.0745|0.14668|0.24344901195056|0.30204773647104|2646.1751763638|3365.6592424525|13777.108526919|0.6|0.5|0.22234|40|16|0.0042711181702668|0.075406124523507|6246.25|2024-09-29|-0.15916|1998-06-07|0.27595|2001-03-04
2025-04-06 09:56:00|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|-696.32670193038|21|45.724746124916|0.0437|-1|1|0.04368|599.95|0.31755|62|0.31754695710933|62|35.55|0.07907|0.15824|0.12593453557367|0.25436528116741|288.22546523598|1003.8959566316|937.71493669826|0.659|0.409|0.2519|44|22|0.0030879482323232|0.086539539141414|772.65002441406|2024-10-06|-0.32132|2008-10-26|0.39723|2008-11-02
2025-04-06 09:56:02|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-4274.6858592184|24|354.53211529081|-0.0176|-1|1|-0.01764|4239.1001|7.61462|197|7.6146214513808|197|42.88|0.93397|0.98618|1.493819676667|1.875291504365|706.15743791238|729.55424246834|748.40228550493|0.625|0.5|0.26005|8|6|0.0070238797814208|0.077967295081967|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2025-04-06 09:56:03|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|-285.74486508907|24|24.881036959819||0|0|0.24839|204.25|1.2627|67|1.2626977806212|67|55.14|0.30121|0.40906|0.19414424274376|0.21147070309402|329.65709428339|207.50129615868|55.653950953679|0.714|0.429|0.3146|14|7|0.0018554213836478|0.098860767295597|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2025-04-06 09:56:04|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|-400.01297435163|9|31.324063118463|-0.0463|-1|1|-0.04628|358.35|0.71507|65|0.71507263512262|65|34.28|0.00474|0.08673|-0.016569493267631|0.039677721315553|24.514941510379|89.502259471502|822.65839028012|0.565|0.37|0.256|46|21|0.0031581892744479|0.087470454258675|457.14999389648|2024-09-08|-0.34338|2018-10-07|0.32279|2018-10-14
2025-04-06 09:56:05|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2532.0886772062|24|109.71908573379||0|0|0.10861|2244.55|0.0384|20|0.038396828953917|20|43.42|0.01569|0.06814|0.031767933022863|0.14466007711399|105.51537340899|426.28581378576|3391.5836181291|0.722|0.389|0.18523|36|19|0.0029817402269861|0.059558883984868|3022.962890625|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2025-04-06 09:56:06|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-516.10809124336|33|37.82570363471|0.169|-1|1|0.16903|426.95|0.55492|20|0.55491687514486|20|51.44|0.09922|0.16995|0.33770208244213|0.41404332407138|473.13574848115|537.86818448377|588.08542862328|0.389|0.333|0.23823|18|6|0.0031789144050104|0.079703037578288|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2025-04-06 09:56:09|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
2025-04-06 09:56:10|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1201.5617155849|99|48.211478000316||0|0|0.39925|1335.3|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|17097.311890029|0.581|0.387|0.26497|31|12|0.005420069637883|0.084201810584958|1373|2025-03-30|-0.27895|2008-10-12|0.45954|1999-12-19
2025-04-06 09:56:11|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|-2005.3670490705|21|105.3525839955||0|0|0.01817|1829.55|0.5114|76|0.51139588572857|76|46.5|0.00056|0.05177|0.047086826888813|0.25522259100982|103.67555656927|184.64852191784|268.97236342173|0.75|0.375|0.1868|8|5|0.0031160714285714|0.063783979591837|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2025-04-06 09:56:12|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-654.1097593504|16|36.544504621513||0|0|0.14849|556.8|0.12046|41|0.12045930734926|41|30.64|-0.0429|0.00605|-0.0013745572038964|0.036867802092053|93.107260972058|115.35609335766|180.7792168159|0.571|0.357|0.18943|14|7|0.0022891666666667|0.067655157657658|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2025-04-06 09:56:14|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|760.61200686612|96|39.334932104043|0.798|1|1|0.79797|896.2|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|203.08181214532|0.556|0.444|0.24816|9|4|0.0033840771349862|0.077957713498623|922.45001220703|2024-09-22|-0.25013|2020-03-22|0.20955|2019-12-29
2025-04-06 09:56:15|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-66.406870667173|75|4.1009050755591|0.3018|-1|1|0.30181|57.81|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|82.116477443598|0.5|0.357|0.22517|14|6|0.0010254582484725|0.076504093686354|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2025-04-06 09:56:16|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2425.188696927|24|152.99192696167|0.1513|-1|1|0.15131|2069.75|0.01798|29|0.017976097179815|29|34.63|0.04985|0.15912|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|312.28545490678|0.5|0.25|0.26525|8|3|0.0055149333333333|0.086336733333333|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2025-04-06 09:56:17|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|479.05795768106|241|43.159342913671||0|0|6.93677|546.05|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|557.47831016422|0.6|0.4|0.3207|15|6|0.0039834322033898|0.1016105190678|632.70001220703|2024-06-09|-0.26739|2013-08-04|0.44432|2021-02-07
2025-04-06 09:56:18|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|-913.62519948829|8|63.071803643536||0|0|-0.12553|799.35|4.62312|195|4.6231195173922|195|41.53|0.15649|0.22364|0.2614373297001|0.5306932646101|558.65888353433|3324.4772327846|1631.3264807876|0.658|0.395|0.25414|38|18|0.0030203911671924|0.08183410725552|894.90002441406|2025-01-05|-0.24674|2006-05-21|0.26237|1999-08-29
2025-04-06 09:56:19|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|-143.25354478346|24|8.887941203005|0.1105|-1|1|0.11052|130.14|0.21895|53|0.21894515449341|53|33.75|0.01998|0.10424|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|688.93596397343|0.477|0.295|0.21944|44|13|0.0025982294429708|0.077547977453581|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2025-04-06 09:56:21|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-160.88236935811|27|13.175650055236||0|0|0.17906|124.84|-0.25135|19|0.21894515449341|53|32|0.50725|0.60218|-0.16205821827969|0|69.41707395|100|503.38709749367|0.333|0|0.18807|6|2|0.0095290825688073|0.077214724770642|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2025-04-06 09:56:21|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-844.69968675498|29|46.783611837553|0.2015|-1|1|0.20145|714.1|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|458.25577051596|0.375|0.375|0.24461|8|4|0.0070318245614035|0.07576898245614|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2025-04-06 09:56:22|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-223.76370922247|25|17.273097869656|0.123|-1|1|0.12305|198.06|-0.03276|19|-0.03276228649458|19|60.33|0.2558|0.35259|0.48880804033721|0.70214513503778|941.60486581917|1283.5181968128|1658.7940076982|0.611|0.444|0.21219|18|11|0.0036909099099099|0.077390738738739|301.01998901367|2021-09-19|-0.39646|2012-04-15|0.24037|2004-01-04
2025-04-06 09:56:23|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|-411.07164031302|24|27.235726436907||0|0|-0.07708|360.5|0.92356|65|0.92356328854616|65|44.07|0.00876|0.09163|0.20597341130091|0.39219805639976|191.70386660561|276.82467078364|188.10331932216|0.429|0.286|0.25739|14|6|0.002297078125|0.082509765625|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2025-04-06 09:56:24|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-923.95486753328|50|84.753965142795|0.5285|-1|1|0.52848|682|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|1645.3558201373|0.6|0.433|0.29609|30|14|0.0042288575458392|0.096997750352609|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2025-04-06 09:56:26|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|-8382.2421354656|6|603.65286821501||0|0|0.08524|6396.6001|0.86812|74|0.86811992446076|74|59.44|0.1656|0.29851|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|4383.3347623527|0.438|0.375|0.26254|16|4|0.0053740690376569|0.088819341004184|9128.900390625|2025-01-12|-0.20522|2008-10-12|0.38486|2007-09-16
2025-04-06 09:56:26|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1801.3739582681|6|99.857990158368|0.1399|-1|1|0.13986|1451.65|0.05109|34|0.051091018330423|34|40.56|0.57226|0.75693|1.0708129602656|1.751901280247|87801.555145805|126007.90052541|166856.32373077|0.667|0.41|0.20414|39|18|0.0061347006931317|0.070550088216761|2006.4499511719|2024-12-15|-0.38234|2003-04-13|0.33454|2001-04-22
2025-04-06 09:56:27|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4206.9219040636|3|283.00934903608|0.058|1|2|0.01087|5098.8999|-0.23946|20|0.95566833572558|117|54.22|0.17009|0.21948|0.25563588849654|0.45768310002955|385.23946469363|419.37796271549|507.80798987355|0.778|0.444|0.25856|9|6|0.0047702857142857|0.079236755102041|5190.3500976562|2025-03-23|-0.17679|2016-01-24|0.23247|2020-06-07
2025-04-06 09:56:28|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|-1630.1478344181|6|112.83150713762||0|0|-0.03239|1399.25|-0.20173|7|0.42472536873656|47|56.5|0.49024|0.59451|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|7462.6666666666|0.536|0.357|0.25514|28|10|0.004338475110271|0.088893264020164|1755.9000244141|2025-01-12|-0.19796|2008-11-23|0.39456|2003-08-31
2025-04-06 09:56:29|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-457.71396499755|21|16.921615460143|0.0705|-1|1|0.07054|409.7|0.01503|18|0.01503226163261|18|48.97|0.08005|0.14761|0.24064597378002|0.44385689663006|1468.9782395026|3507.7749159281|4577.6538652314|0.656|0.406|0.21038|32|15|0.0033233585381222|0.064674139886578|499.96798706055|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2025-04-06 09:56:31|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|-1016.9160152795|10|65.450327990755||0|0|-0.07397|850.1|0.74389|118|0.74388631512846|118|41.19|0.27896|0.39884|0.35982235639375|0.68703878424778|912.92223090795|3804.1431003152|30912.726384943|0.563|0.344|0.32478|32|14|0.0072023285606631|0.10768235116805|1097|2024-06-23|-0.28925|2020-04-05|0.51253|2007-11-04
2025-04-06 09:56:32|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|-642.35876334889|13|56.818928009727||0|0|0.06153|506.4|-0.21062|28|-0.18091865320507|19|48.94|0.26903|0.35145|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|447.74535873434|0.375|0.25|0.28784|16|5|0.003575358490566|0.094469081761006|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2025-04-06 09:56:33|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|913.67379435377|126|51.877872680198||0|0|0.39882|1005.75|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2724.133396209|0.6|0.36|0.27844|25|8|0.005009971291866|0.088632899521531|1074.9000244141|2025-03-30|-0.28422|2008-10-05|0.50049|2008-11-02
2025-04-06 09:56:34|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-768.94741510177|5|55.502055213236||0|0|-0.12741|679.6|-0.13204|13|-0.13203745458176|13|43.67|0.19923|0.26389|0.32679938383125|0.53913913158937|1185.5454848898|1680.7963383534|2943.2653577084|0.778|0.5|0.23571|18|11|0.0055720379746835|0.082019202531646|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2025-04-06 09:56:35|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1901.2138558204|29|82.128706588514|0.1501|1|2|0.11943|2131.95|-0.08779|57|-0.095974920937131|14|44.54|0.36342|0.59658|0.66452708897598|1.1088268097866|3352.1515673735|29566.646690295|14856.793689879|0.6|0.4|0.28213|35|14|0.0057093194706994|0.091570063011972|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2025-04-06 09:56:37|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-168.63791195977|24|10.742629368053||0|0|-0.09581|153.72|0.68606|135|0.68605773948001|135|38.28|0.00787|0.08456|0.068891535067904|0.22023022487207|137.75546796338|308.65156103377|307.13287425363|0.667|0.389|0.24405|18|8|0.003035856741573|0.07811279494382|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2025-04-06 09:56:38|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-5678.4405010653|15|405.89683368843||0|0|0.0891|4274.2002|-0.12999|18|-0.12998574914059|18|35.92|0.13337|0.17724|0.029423163576898|0.161495171619|93.692429749985|147.9457322136|491.85272673331|0.667|0.333|0.20228|12|6|0.0047753258426966|0.072509348314607|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2025-04-06 09:56:38|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3722.5564522052|8|187.06618102062||0|0|-0.00695|3260.1499|-0.14662|21|-0.14661694148978|21|39.4|0.25498|0.30683|0.31777860995379|0.59513836748592|2073.3861340539|4848.8733190337|7149.4517794643|0.75|0.425|0.22176|40|21|0.0039563929248263|0.074530536955148|3963.5|2024-12-15|-0.2318|2008-10-12|0.3152|2009-05-24
2025-04-06 09:56:39|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5425.7557113599|8|373.65188751061|0.2495|-1|1|0.24954|4136.25|0.0235|33|0.023500301308001|33|44.7|0.28502|0.31883|0.51225507029874|0.7876562401841|556.25787444418|617.13309224398|590.89285714286|0.6|0.4|0.18645|10|6|0.0049158149779736|0.068047577092511|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2025-04-06 09:56:40|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|498.28999033287|95|50.464071896502||0|0|0.56122|574.45|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|603.85790895878|0.556|0.444|0.26334|9|5|0.0054718055555556|0.077081157407407|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2025-04-06 09:56:42|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-641.54835657136|35|40.512374864992|0.1196|-1|1|0.11956|561.85|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|3893.6241420897|0.553|0.342|0.25054|38|18|0.0040266412213741|0.087492340966921|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2025-04-06 09:56:43|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|-2338.1819443913|7|155.66034941801||0|0|-0.03448|1971.05|1.52843|93|1.5284301088293|93|52.3|0.12779|0.64859|0.95955554027715|1.8278905228105|6272.224666678|64362.523637059|30138.380127294|0.567|0.333|0.29466|30|11|0.0099944317460318|0.088242984126984|2402.8999023438|2025-01-05|-0.26606|1996-08-18|9.6|2001-09-16
2025-04-06 09:56:44|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-122148.15967941|48|5215.9609976675|0.1125|-1|1|0.11253|113236.9531|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5032.7534722222|0.619|0.429|0.20681|42|16|0.0038959423076923|0.071961544871795|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2025-04-06 09:56:45|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1581.723437445|24|107.21767235019||0|0|0.1111|1330.9|-0.0624|17|-0.062402168508092|17|31|-0.00261|0.0367|0.01375937380261|0.11472046817223|80.38045854124|167.59721261294|255.79474450106|0.786|0.5|0.20771|14|9|0.0029635886214442|0.066559212253829|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2025-04-06 09:56:46|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|2581.8139745814|97|218.34936381467|0.9587|1|2|0.9357|2596.55|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|9237.1042065077|0.622|0.459|0.23504|37|17|0.0045574039067423|0.082528790170132|3270.9499511719|2025-02-16|-0.38796|1996-01-07|0.68158|1995-12-24
2025-04-06 09:56:48|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-317.97679525378|24|19.896065191252|0.0222|-1|1|0.02218|262.3|-0.13051|8|-0.13051417551724|8|40.46|-0.03011|0.05186|-0.024312160373149|0.064856532323582|42.741344347928|127.28110065094|563.96473287235|0.583|0.375|0.27148|24|12|0.0034294366197183|0.090764748490946|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2025-04-06 09:56:49|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|176.33092118064|9|18.84969202426||0|0|0.11594|232.83|0.36567|99|0.36567268601939|99|36.24|0.09801|0.18609|0.13181962875919|0.28238391924439|205.16371621139|327.10255057063|647.19947659912|0.714|0.381|0.30054|21|13|0.0049660728218466|0.099808985695709|247.60000610352|2025-03-23|-0.3114|2013-03-24|0.40787|2011-02-20
2025-04-06 09:56:50|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-698.60502480579|21|36.511116298096|-0.1436|-1|1|-0.1436|677.3|0.06421|27|0.064205825793773|27|56.65|0.38676|0.48736|0.43440554506626|0.6749140564531|471.61388002078|1383.7734669113|24809.523189045|0.577|0.423|0.18513|26|8|0.0045353583389149|0.070620830542532|736.90002441406|2025-02-09|-0.15556|1999-10-03|0.23419|2003-08-31
2025-04-06 09:56:51|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10942.521879822|9|581.75079554971|-0.0856|1|2|-0.12012|11482|0.25662|117|0.25661672109748|117|32.17|0.00547|0.06044|0.069586537645993|0.17092773110835|201.90273626442|540.8609311065|6623.5936519919|0.543|0.371|0.19916|35|16|0.004742380952381|0.068160546737213|13680|2024-08-04|-0.18815|2004-05-16|0.32784|2020-04-12
2025-04-06 09:56:52|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|-1224.4703308358|11|78.352232908354||0|0|-0.11992|1165.05|0.36662|82|0.3666171874263|82|43.53|0.12269|0.26425|0.18655588929267|0.31690366245999|649.59093857314|1610.508940762|2589.000108507|0.667|0.444|0.3103|36|17|0.0044984717818643|0.10165691185796|1306.4499511719|2024-10-27|-0.47807|1998-06-21|0.92851|2002-03-17
2025-04-06 09:56:54|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
2025-04-06 09:56:55|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2854.6437406968|8|212.47027298347|0.1273|-1|1|0.12726|2229.2|-0.07399|30|-0.073993059485565|30|52.86|0.45927|0.6057|0.70895387424359|1.0487654502196|8526.3568265524|21216.854735557|32401.16154203|0.607|0.429|0.32972|28|12|0.0064673638197713|0.10461416274378|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2025-04-06 09:56:56|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1976.4771218249|71|124.84095939169|0.6809|1|2|0.61868|2348.3|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|1335.0199717517|0.6|0.4|0.25462|15|8|0.0049405096418733|0.082896143250689|2435.3999023438|2025-03-23|-0.22387|2020-03-22|0.2721|2014-01-12
2025-04-06 09:56:57|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1134.3021892074|13|104.22572973579||0|0|0.35515|796.75|0.35882|47|0.35881550466023|47|42.06|0.291|0.4448|0.51901499165398|0.83447196066724|1240.3492031954|7792.9759958875|4476.1237873602|0.694|0.472|0.33309|36|18|0.0050992070773263|0.10945230013106|1639|2024-09-15|-0.3306|2025-02-16|0.47269|1999-03-21
2025-04-06 09:56:58|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|-222.81148435227|8|18.398828829501||0|0|0.13175|157.7|1.08918|83|1.0891754052332|83|39.33|0.0519|0.1787|0.21196786639996|0.27741588440309|1087.9260489803|1637.1010115254|888.45068703235|0.525|0.425|0.27077|40|12|0.0037785126582278|0.099802696202532|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2025-04-06 09:56:59|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3278.9873594135|43|327.67879217594|0.1483|1|1|0.14834|4071.1499|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|6246.0108672636|0.632|0.421|0.26469|19|8|0.0060556498388829|0.089705016111708|4945.8720703125|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2025-04-06 09:57:00|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2444.0336254634|25|109.13361038102||0|0|0.03749|2262.1499|-0.14403|3|-0.14402518782254|3|42.83|-0.0141|0.03857|0.055771316966584|0.14270494593498|125.64021130784|198.92697782387|920.80836862631|0.444|0.333|0.15253|18|6|0.003235786163522|0.049315559748428|2778|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2025-04-06 09:57:01|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|-702.29768383558|10|56.223385206713|0.0333|-1|1|0.03332|564.35|1.41479|87|1.4147886951324|87|62.83|0.42431|0.47648|0.44685495505039|0.77147769573667|329.76540443001|272.42936343|197.87866459706|0.667|0.333|0.25595|6|4|0.0032720466321244|0.082581917098446|816.25|2024-12-15|-0.26544|2020-04-26|0.32947|2019-02-24
2025-04-06 09:57:02|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|-80.906536897137|31|5.8248337626164|0.0755|-1|1|0.07546|65.02|1.21751|100|1.2175102359764|100|39.14|0.06676|0.13205|0.078859180848844|0.11228154601307|135.23255562777|136.33080281411|84.507401325575|0.636|0.364|0.25612|22|13|0.0017687991021324|0.083890527497194|134.33999633789|2010-01-24|-0.22327|2008-09-21|0.5065|2009-05-31
2025-04-06 09:57:03|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|-376.35235989727|20|22.230733051508|0.0412|-1|1|0.04118|350.4|1.53112|137|1.5311186345504|137|43.58|-0.00027|0.05054|0.073840806567835|0.19880108917506|141.83088225211|350.61600405731|605.49507579725|0.667|0.417|0.17843|24|13|0.0023899154929577|0.061473042253521|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2025-04-06 09:57:05|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-2002.7090200824|11|146.34502147498||0|0|0.11735|1550.6|-0.1511|18|-0.15109629556619|18|46.5|-0.04096|0.02815|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|525.62711036811|0.625|0.375|0.23569|16|7|0.0035688594164456|0.087011923076923|2343.6499023438|2024-12-29|-0.18581|2020-04-26|0.25776|2021-09-26
2025-04-06 09:57:05|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|-280.0909984425|24|18.933439340789||0|0|0.14406|226.01|0.68614|88|0.68614289592318|88|50.77|0.17208|0.26963|0.3194751154509|0.44639436956106|2059.9795807585|1823.7908502913|423.79521235123|0.633|0.433|0.23215|30|11|0.002395957309185|0.078382347994825|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2025-04-06 09:57:06|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|-493.20922738861|25|41.173056197307|0.3293|-1|1|0.3293|357.75|-0.24709|18|-0.24708768573669|18|49.06|0.16921|0.23497|0.04411456968883|0.10285572623084|103.63321927791|131.55209653022|230.04952262684|0.625|0.313|0.21593|16|9|0.0020890976514215|0.070213238566131|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2025-04-06 09:57:07|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-47174.246640252|8|2500.4080781125||0|0|-0.03023|42309.8008|-0.1485|14|-0.1719312728451|27|58.44|1.38931|1.51522|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|15566.520486188|0.625|0.375|0.27525|16|9|0.006456135881104|0.078733545647558|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2025-04-06 09:57:08|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|-347.43381010027|8|21.693044501215||0|0|0.00959|283.9|0.24474|56|0.24473917012525|56|54.5|0.0931|0.18351|0.41760389520998|0.55022170682163|2022.4717268851|1743.7848512879|3873.1241043853|0.55|0.4|0.21667|20|6|0.0044627347310848|0.07820290793072|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2025-04-06 09:57:10|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|-4950.7061641744|23|299.95206286281||0|0|0.22136|4017.3|0.30796|73|0.30796161966171|73|45.88|0.0748|0.12446|0.046447366943916|0.14370340219805|117.81998870481|348.78188072241|2608.9752956849|0.706|0.412|0.2283|34|20|0.0030302022756005|0.070987901390645|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2025-04-06 09:57:11|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3726.3282779625|17|224.65019005513||0|0|0.17052|3315.45|0.03347|37|0.033470788881219|37|43.88|0.23431|0.30605|0.57541753963834|0.81412489521323|491.21136662079|671.52643525282|4504.6875270488|0.5|0.375|0.21799|16|7|0.0064392339832869|0.078214164345404|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2025-04-06 09:57:13|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-3131.770945625|12|132.0144436866||0|0|-0.02796|2892|-0.11708|8|-0.087740730391032|20|41.21|0.07287|0.18123|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|60124.740839993|0.447|0.316|0.20614|38|10|0.0050878566899176|0.071178503487635|3415|2024-10-06|-0.26269|2001-03-25|0.41253|1998-09-27
2025-04-06 09:57:13|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-1164.5733487692|13|83.418586621177|0.0267|-1|1|0.02667|961.5|-0.00428|24|-0.0042838424600201|24|48.88|0.14823|0.27721|0.2543241017581|0.34818613933582|1224.5265191934|1321.8099802075|1009.2369411981|0.656|0.469|0.24161|32|15|0.0030820431472081|0.086495729695431|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2025-04-06 09:57:14|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-6667.1548203881|11|518.23072274427|0.1479|-1|1|0.14792|5040.75|0.0815|39|0.081501605173359|39|50.17|0.4602|0.74006|1.6869041531433|1.6869041531433|464.2133265|464.2133265|783.27248785865|0.333|0.333|0.20287|6|2|0.0079437620578778|0.075185112540193|7605|2024-10-20|-0.26297|2024-01-14|0.20585|2021-01-10
2025-04-06 09:57:16|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|-500.34135829249|13|36.131569925636||0|0|-0.00656|406.85|3.25635|113|3.2563518498389|113|42.41|0.16451|0.24987|0.35617410205645|0.48462228191776|465.70872040007|828.01202837977|910.99419501474|0.5|0.409|0.2527|22|5|0.0039259153439153|0.08936928042328|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2025-04-06 09:57:17|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|-311.48224185296|11|17.918492862236||0|0|0.00659|293.9|1.78189|218|1.7818889926082|218|75.25|0.14284|0.15868|0.17978975526841|0.35512206421155|258.71612556837|368.82519365587|526.98581940853|0.833|0.5|0.16657|12|9|0.0025042168674699|0.060301741511501|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2025-04-06 09:57:18|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1533.239142366|11|129.10278511789||0|0|0.10242|1127.05|1.55335|85|1.5533463266638|85|53.07|0.11459|0.24488|0.23645602835006|0.54872268407886|304.43360018987|706.08043537788|565.36243507456|0.643|0.357|0.29851|14|5|0.0042586719787517|0.10246855245684|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2025-04-06 09:57:19|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-15220.797977914|57|751.34960003935|0.1083|-1|1|0.1083|13983.4004|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|4661.1334635417|0.6|0.433|0.20098|30|15|0.0033381105990783|0.063722396313364|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2025-04-06 09:57:20|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|-109.06861946818|31|6.5621005828614||0|0|0.12173|96.61|0.91598|61|0.91598137676309|61|38.9|0.13089|0.25893|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1291.5775449733|0.633|0.467|0.26767|30|13|0.003972447786132|0.089122898913952|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2025-04-06 09:57:22|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-203.27251986288|35|14.757195463403||0|0|0.18985|175.68|0.19181|58|0.1918109906053|58|29.57|-0.06997|0.03195|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|58.317010016857|0.429|0.357|0.24056|14|3|0.0010860044642857|0.091723125|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2025-04-06 09:57:23|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|-520.45510293501|13|41.835720789574|0.1218|-1|1|0.1218|403.4|3.21229|111|3.2122878794006|111|43.9|0.30115|0.37805|0.48865207506791|0.84537651598804|1218.7172681427|1598.7253656453|956.60424807311|0.6|0.35|0.24264|20|9|0.0040832696629213|0.085892719101124|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2025-04-06 09:57:24|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-1374.500905055|27|57.553668211556|0.1311|-1|1|0.13114|1204.7|0.11017|41|0.11017137117873|41|35.48|0.02469|0.12241|-0.0033957231703222|0.092627742890081|30.447535332632|202.52848233958|7145.3138052215|0.568|0.386|0.22148|44|19|0.0041836672967864|0.069780441083806|1608.8000488281|2024-07-14|-0.50745|1997-11-09|0.83145|1997-11-02
2025-04-06 09:57:25|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-6168.0283073781|13|400.12102794485||0|0|-0.0212|6006.25|0.03646|31|0.03646298834654|31|57.81|0.28911|0.37303|0.65964795299604|0.77813462110001|2555.8379259229|2480.2725702082|1354.0398985114|0.444|0.37|0.19808|27|6|0.0027072663699936|0.069411652892562|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2025-04-06 09:57:26|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|-822.48708266128|13|36.532437893428|-0.0326|-1|1|-0.03256|767.45|-0.13918|25|0.021955213697567|26|32.81|0.02968|0.10254|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4333.4277350691|0.604|0.396|0.22634|48|20|0.0037843604284814|0.076028172652804|912|2024-06-09|-0.19888|2004-05-16|0.39348|2021-02-07
2025-04-06 09:57:27|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|721.40304067855|10|45.648988474989|0.0897|1|1|0.08969|848|-0.12546|14|-0.1145134515376|7|28.22|-0.06214|-0.01989|-0.049494312347562|-0.019570012950605|67.12335524593|89.28733101549|117.04623878537|0.778|0.444|0.18035|9|4|0.0014444866920152|0.060457794676806|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2025-04-06 09:57:29|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1643.2159394597|24|83.527168107858|0.0644|-1|1|0.06442|1512.6|-0.12592|19|-0.091428224956267|27|36.8|-0.05414|0.00755|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|217.09364558105|0.5|0.2|0.17943|10|4|0.0026184143222506|0.058688286445013|1936|2024-09-08|-0.16858|2020-03-22|0.13735|2020-04-12
2025-04-06 09:57:29|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|25986.349511763|10|1504.9251627455|0.1043|1|1|0.10428|30694.5|0.09463|81|0.094634805812106|81|40.21|0.35592|0.58953|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|47617.903251559|0.513|0.333|0.28361|39|16|0.0059541978440076|0.098457108433735|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2025-04-06 09:57:30|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|521.54369715551|3|48.724396956862||0|0|-0.03428|653.6|-0.17461|31|0.4539124235591|57|50.97|0.21136|0.34185|0.23696023347484|0.59395564188446|-92.690876476651|1244.5987328682|24851.709016936|0.586|0.31|0.32542|29|13|0.006914527027027|0.10939943918919|730.45001220703|2024-09-29|-0.52439|1999-02-14|1|1999-02-21
2025-04-06 09:57:31|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|-6308.5936774881|13|497.23622278071||0|0|0.19274|4928.1499|-0.0196|40|0.31542306261758|58|41.37|0.17572|0.26446|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|8656.5077743302|0.684|0.395|0.25324|38|19|0.0042415972222222|0.080935265151515|8129.8999023438|2024-10-20|-0.25151|2008-10-12|0.32387|1999-03-14
2025-04-06 09:57:33|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2519.4092284641|13|169.86848048267|0.0976|1|1|0.09755|2854.8501|-0.09897|23|-0.098971132665275|23|44.89|0.31726|0.44165|0.51306624715996|1.1155717672662|1707.7978451018|9858.3380843769|11419.400390625|0.571|0.286|0.2775|35|17|0.005027416298168|0.098713689197726|3054.8999023438|2025-03-30|-0.28894|2008-01-27|0.43902|1999-03-21
2025-04-06 09:57:34|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|-131.61224890585|35|9.5367697367326|0.1295|-1|1|0.12949|112.6|0.30759|34|0.30758701282189|34|35.3|0.09559|0.1853|0.09820095103732|0.20288979931404|116.61951824596|283.0771976765|202.88288013355|0.477|0.295|0.31311|44|15|0.002906925015753|0.1039297668557|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2025-04-06 09:57:35|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1827.836062321|8|92.108128714366||0|0|-0.0052|1709.35|0.76439|122|0.76438645436677|122|65.25|0.48615|0.66937|0.54584101774589|1.1075137708183|452.28002137794|8225.7073275233|105515.43028115|0.583|0.333|0.2448|24|11|0.0056755499046408|0.075373439287985|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2025-04-06 09:57:36|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-687.70641489632|24|42.593497088216||0|0|0.12584|632.5|0.00444|20|0.0044423020968778|20|40.21|-0.00164|0.07427|0.071145063506334|0.1301721376743|138.84644619859|254.3984859577|198.65572753542|0.542|0.458|0.25906|24|9|0.0023254149797571|0.089445060728745|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2025-04-06 09:57:37|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-832.30592936056|10|51.717941687679||0|0|0.02946|724.65|-0.04637|26|-0.046367473739191|26|49.4|-0.05469|-0.00176|0.027896111486418|0.18387067378177|94.456659502268|173.8632230237|452.82136470766|0.7|0.4|0.19714|10|5|0.003732703777336|0.067880675944334|960.59997558594|2024-12-08|-0.14679|2020-03-22|0.1956|2020-09-20
2025-04-06 09:57:39|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1000.1854382631|8|61.098879991084||0|0|0.04028|812.4|-0.37428|4|-0.13318539176213|6|35.91|0.00939|0.10826|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|708.15900956201|0.614|0.341|0.23101|44|21|0.0027620793950851|0.079142633900441|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2025-04-06 09:57:40|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1668.0651474762|24|105.42585746984|0.101|-1|1|0.10101|1598.05|0.51023|112|0.51023161372044|112|36.12|0.03072|0.15743|0.19721506922266|0.31886013949794|1322.4784251791|2742.1815292745|479.41982815929|0.595|0.405|0.26408|42|14|0.0030511493506493|0.09050575974026|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2025-04-06 09:57:41|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-4006.6789447103|23|189.22631490344|0.1587|-1|1|0.15868|3299.3999|-0.07396|15|-0.073958697608006|15|37.61|0.02047|0.07606|0.12775560155213|0.27746792686732|257.07168236576|556.95733103244|2840.148019582|0.607|0.357|0.16599|28|14|0.003813711627907|0.059667581395349|4520.1928710938|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2025-04-06 09:57:42|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|875.83189806342|1|55.564375450216||-1|0|0|1087.85|-0.03879|44|0.3658611647564|56|42.84|0.11264|0.17217|0.16849755074527|0.37558191223358|660.34401359861|2145.0155169345|2621.3252423758|0.757|0.405|0.23674|37|23|0.0032339432176656|0.0780318170347|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2025-04-06 09:57:43|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-6359.7011991591|21|412.01709893845||0|0|0.20674|5056.6499|-0.20325|11|-0.20325100940262|11|40.87|0.3278|0.48809|0.74370014403504|1.0754584594644|15946.868918558|48242.697353539|29313.912477355|0.553|0.395|0.31373|38|15|0.006124361093452|0.10321043229498|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2025-04-06 09:57:45|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-783.18080455763|27|52.275159235806|0.3405|-1|1|0.34048|613.85|1.03322|77|1.0332173174837|77|35.48|0.00913|0.21788|0.30802898452612|0.42594515622127|1480.5272608638|2453.1772362602|949.35035697447|0.523|0.386|0.30825|44|17|0.0055424511657215|0.093191739130435|1179|2024-08-04|-0.66782|2003-05-11|2.13437|2003-05-18
2025-04-06 09:57:46|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|-433.24933983519|13|26.379704701852||0|0|-0.03536|368.95|0.61099|83|0.61098558327239|83|46.32|0.18438|0.24964|0.16721871083158|0.30840780516822|195.47118212935|477.59741609604|2539.2293116828|0.618|0.412|0.24424|34|18|0.0033759105229994|0.081511424070574|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2025-04-06 09:57:47|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|129.32468355919|5|9.6780938946468|-0.0737|1|1|-0.0737|140.39|-0.01364|29|0.28728870406018|83|33.68|0.08537|0.15198|0.18532162331027|0.26352510099803|1072.078069748|1273.5233308849|839.15124465618|0.511|0.362|0.26836|47|19|0.0030651606805293|0.084687479521109|184.60000610352|2024-06-23|-0.28128|2008-10-26|0.3373|2009-05-24
2025-04-06 09:57:48|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|-1650.4867957922|6|92.670586390383||0|0|0.11218|1320.95|0.28109|85|0.28109397938436|85|48.25|0.1626|0.33736|0.25057954316422|0.39495486378612|704.35437471994|851.77498353384|493.44411316287|0.6|0.4|0.22862|20|8|0.0032840618556701|0.076890742268041|1807.6999511719|2024-12-15|-0.51866|2015-03-22|0.46414|2006-12-24
2025-04-06 09:57:49|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1005.3644956004|12|63.344785787861|-0.0652|-1|1|-0.06516|941.55|-0.00947|11|-0.0094688614700335|11|38.2|0.07972|0.14391|0.15760281522242|0.32772349441382|326.43574370428|1990.6486470734|1759.9065192392|0.488|0.341|0.23804|41|18|0.0030519150285352|0.080448408370323|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2025-04-06 09:57:51|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3541.5807944318|24|170.52149425299|0.0583|-1|1|0.05827|3076.2|0.22388|53|0.22388313958411|53|32.48|0.05068|0.14847|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|32381.052117599|0.604|0.417|0.26759|48|20|0.0054266624525917|0.090360600505689|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2025-04-06 09:57:52|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3535.3035531639|6|176.64496429943|-0.1148|-1|1|-0.11479|3286.5|-0.17765|27|0.51781971945045|117|49.34|0.26902|0.37451|0.33382212884012|0.74959966847086|683.75636654741|3505.5065791305|16141.944506274|0.5|0.281|0.24021|32|15|0.0049116982323232|0.087482203282828|3590.6999511719|2024-10-13|-0.25467|2001-03-11|0.44063|1999-08-15
2025-04-06 09:57:52|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|-1708.5873263423|20|138.43583182099|-0.0129|-1|1|-0.01295|1537.05|1.91328|89|1.9132774834803|89|39.08|0.11183|0.19258|0.19643035198302|0.47657539837049|378.38723205722|1470.587707303|1829.8214867002|0.792|0.417|0.26887|24|15|0.0046951306165099|0.089882204806687|2037|2024-10-27|-0.23302|2008-10-12|0.3891|2007-10-07
2025-04-06 09:57:53|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|-6471.784220147|22|484.67169611095|0.1169|-1|1|0.11686|5562.8501|3.37102|78|3.3710211746776|78|52.03|0.28808|0.42824|0.46690094583024|0.9145296669466|7132.6976666041|58172.884280438|30282.252822632|0.667|0.4|0.27329|30|14|0.0054057079646018|0.092311415929204|8345|2024-10-20|-0.39167|1998-02-22|0.48015|2002-03-17
2025-04-06 09:57:54|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2707.9265494707|24|161.7995591629|-0.0062|-1|1|-0.00618|2464.95|0.01751|20|0.017506758953344|20|41.57|0.3756|0.49815|0.60281554816388|0.96423860366799|2521.20573604|4947.4513163089|27758.445038343|0.5|0.333|0.30022|30|12|0.0061502204724409|0.097929157480315|2958|2024-09-29|-0.26671|2008-01-27|0.28511|2009-05-10
2025-04-06 09:57:56|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-12236.541707467|6|642.63050913852||0|0|-0.13528|11498.6504|0.02044|24|0.60384127433364|70|35.67|0.03184|0.08024|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|4384.6140669685|0.6|0.367|0.21907|30|16|0.0044115720930233|0.070036846511628|12145.349609375|2024-12-22|-0.16404|2008-10-19|0.20792|2004-10-10
2025-04-06 09:57:57|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|-135.06843330843|35|9.9291330492307|0.0074|-1|1|0.0074|122.11|0.45853|55|0.45852957701696|55|35.66|0.03308|0.12829|0.11308095535335|0.20583911976064|99.296905043843|347.10322141709|795.50487020027|0.625|0.438|0.29528|32|14|0.0038533957446809|0.10005990638298|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2025-04-06 09:57:58|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1828.3225808426|89|125.50915910536|0.2668|1|1|0.26678|1989.35|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1295.9934694371|0.706|0.471|0.23379|17|10|0.0042719425287356|0.084287379310345|2299.6999511719|2025-02-09|-0.16363|2018-10-07|0.38552|2010-07-25
2025-04-06 09:57:58|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1580.9731367396|8|83.494289812079||0|0|-0.04614|1427.35|0.58491|89|0.58491413470438|89|42.19|0.43397|0.56598|0.6908299065409|1.1870411917618|1630.6253862697|4819.9011757043|10495.220114337|0.541|0.324|0.28717|37|13|0.005580006377551|0.10130418367347|1700|2025-01-05|-0.41084|2008-10-12|0.47283|1999-03-14
2025-04-06 09:57:59|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|515.47751072357|43|42.756743731171|0.205|1|1|0.20499|637.7|0.36923|82|0.36923488013788|82|43.97|0.02946|0.19675|0.10035877199209|0.22865631361963|90.624175452303|444.39092490766|58.973128929279|0.457|0.314|0.30637|35|14|0.0028596394686907|0.095700379506641|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2025-04-06 09:58:02|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-610.48481825411|8|46.719237713426||0|0|-0.096|535.45|5.76672|220|5.7667176230499|220|107.75|1.50533|1.83777|3.4459887737714|3.4459887737714|1438.10393472|1438.10393472|2050.7468391048|0.5|0.5|0.25493|4|1|0.0080962100456621|0.079483698630137|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2025-04-06 09:58:02|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|-524.38543210403|6|38.992404664216||0|0|-0.01697|401.45|0.51973|62|0.51973051010587|62|35.63|0.20742|0.33993|0.45386824546473|0.69169731101099|7072.3078685103|12503.638206632|3437.0719325164|0.465|0.302|0.30069|43|13|0.0048897918022121|0.102072517892|526.95001220703|2024-12-22|-0.32808|1998-06-28|0.58222|1998-03-15
2025-04-06 09:58:04|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-10.113755451961|29|0.96562671283589||0|0|0.24451|7.91|0.17327|70|0.1122937758985|46|38.13|-0.10383|0.03834|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|9.229871795899|0.5|0.292|0.30228|24|8|0.00093511134676564|0.11141851537646|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2025-04-06 09:58:05|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|-1701.1600911196|12|132.12623082404|0.1871|-1|1|0.18714|1298.1|0.7839|99|0.78390295955732|99|52.4|0.39076|0.48022|0.5796838704575|0.99258325126175|10151.171368091|31539.509664582|8964.7791203276|0.6|0.367|0.32584|30|14|0.0048064055590651|0.097856380290588|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2025-04-06 09:58:06|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1384.8456785764|21|130.62108223907||0|0|0.41074|1062.4|0.26767|31|0.26767442515161|31|35.23|0.06099|0.10781|0.094592383554668|0.28948943375075|154.31064764434|504.96659065762|752.94116120353|0.773|0.409|0.22507|22|14|0.0036602767295598|0.078273119496855|2787|2021-01-24|-0.29685|2025-02-02|0.29691|2010-05-23
2025-04-06 09:58:07|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|-309.670642121|4|18.140216583466|0.067|-1|1|0.06705|246.3|0.01686|36|0.016856782141242|36|34.02|0.80178|1.11676|1.5059258666524|2.4668923583513|12076.542447854|61725.720481561|61574.999845401|0.587|0.37|0.21332|46|19|0.0064088903061224|0.079624866071428|369.92498779297|2021-10-17|-0.47561|1995-04-16|1.10256|1995-04-09
2025-04-06 09:58:08|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-20.386568483507|24|1.2427060542118||0|0|0.113|17.19|0.03087|49|0.030874228781018|49|38.69|0.11318|0.20803|0.19738376881946|0.36044830164687|308.53512231067|768.23319943474|138.96524408319|0.731|0.462|0.27737|26|13|0.0035318464528669|0.10296495626822|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2025-04-06 09:58:09|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-128.89767684027|63|10.980476836046||0|0|0.35833|104.72|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75132|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1456.467321103|0.781|0.469|0.31807|32|16|0.0043623267641449|0.10439604577241|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2025-04-06 09:58:10|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3135.6283758874|5|114.29279196245||0|0|0.01614|2773|-0.17963|23|0.0003601008282319|17|35.31|-0.02641|0.01855|-0.091074811082877|-0.041080391428119|11.305090324923|49.583889093106|369.73333333333|0.556|0.333|0.20217|36|18|0.002346831372549|0.064217035294118|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2025-04-06 09:58:11|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-415.86364139356|35|18.981233129985||0|0|-0.03341|358.8|0.24053|84|-0.0664598003712|8|30.94|-0.07662|-0.00426|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|83.094024533646|0.5|0.288|0.2259|52|18|0.001407449786975|0.075251296409008|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2025-04-06 09:58:13|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-2942.5529366394|35|132.26764554648|0.1594|-1|1|0.15943|2409.5|0.21645|64|0.21644783872466|64|44.06|-0.01829|0.05472|0.03591610362753|0.046578136430373|161.2913867387|161.47121051017|699.21647049426|0.479|0.333|0.17953|48|14|0.0019188785481619|0.06149251279665|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2025-04-06 09:58:14|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-9343.1590165762|2|1091.2196721921|0.1932|-1|1|0.19321|5654|0.05685|38|0.056854169808475|38|31.59|0.04978|0.12016|0.14855175931057|0.1825433201584|2935.5492513858|2795.8119873615|1514.599567342|0.588|0.456|0.25344|68|28|0.0033124150767799|0.083166589111214|10430|2025-01-12|-0.28064|2008-10-12|0.39619|1987-08-16
2025-04-06 09:58:15|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3489.3911668593|33|170.45971392768||0|0|0.01743|3794|-0.15413|18|0.16016088370479|49|34.7|0.00984|0.06913|0.066810015366197|0.088366735285284|364.418841727|442.24639451934|1111.3064053394|0.492|0.393|0.18679|61|20|0.0021342531409958|0.058311391344811|4097|2024-09-22|-0.30328|2008-10-12|0.24324|1998-02-01
2025-04-06 09:58:16|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|-1431.8096291507|1|61.353209716904||1|0|0|1189|-0.11003|3|-0.11002994011976|3|34.3|0.02419|0.07146|0.055822652816146|0.11769444550323|157.95111691151|368.77358408939|384.66514931152|0.652|0.435|0.20316|46|24|0.0022544296577947|0.069629752851711|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2025-04-06 09:58:17|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|2187.3466446864|121|78.715363807087||0|0|0.3406|2338|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|420.57922239963|0.552|0.414|0.20898|29|11|0.0024422147083686|0.066742197802198|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2025-04-06 09:58:19|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4846.599149092|41|211.143387321|0.174|-1|1|0.17403|4300|-0.02692|40|-0.026915887850467|40|37.66|0.02161|0.07481|0.038571914703819|0.056993455242634|188.56143546278|189.69023304675|127.18130730553|0.482|0.268|0.16867|56|25|0.0010123871568171|0.057568003722662|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2025-04-06 09:58:20|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3496.2652495409|47|100.50849639456|0.0291|-1|1|0.02911|3269|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|732.63108708371|0.552|0.379|0.16297|58|20|0.0017996556537925|0.053883578408562|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2025-04-06 09:58:21|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4306.647375377|2|253.70578738691||0|0|-0.04518|4840|0.00059|28|0.047425859156506|27|30.85|-0.06677|0.03813|-0.013926439042865|0.026501167306759|67.778865711855|103.67134114435|583.13253012049|0.444|0.296|0.1845|27|7|0.003180623501199|0.063395851318945|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2025-04-06 09:58:21|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2057.5827043367|36|77.434014445361||0|0|0.11944|1810|0.01909|25|0.019087754090233|25|39.15|-0.00558|0.04644|0.010160900792718|0.039930272514864|67.057695426124|127.48664851947|477.0690640796|0.593|0.352|0.18512|54|23|0.0016579153094463|0.057888352722196|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2025-04-06 09:58:22|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1957.7808760431|37|136.51029201437||0|0|0.70956|1456|-0.14311|18|-0.14311026463639|18|30.19|-0.05019|0.00395|0.016527819722499|0.072119109917951|90.710504986045|366.7069502276|183.79196889226|0.571|0.343|0.17652|70|24|0.0014650628199162|0.061656519311308|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2025-04-06 09:58:24|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4170.6285810106|5|411.62619367019||0|0|0.0357|2904|-0.52592|13|-0.5259234706072|13|31.54|-0.05294|-0.00562|-0.041132196682005|-0.0054908801352251|3.5552671444181|20.849658755381|329.5880241137|0.618|0.397|0.15708|68|32|0.0013300651465798|0.052701219171708|6590|2024-12-15|-0.4985|2025-03-09|0.23|1990-07-22
2025-04-06 09:58:25|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2314.4348226834|58|103.63817114878||0|0|0.07393|2060.5|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|232.82485875706|0.6|0.4|0.18558|30|12|0.0015677074041035|0.058200151650312|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2025-04-06 09:58:26|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1642.4969185758|1|91.462765691469||1|0|0|1310|0.02916|49|0.0291623422004|49|31.6|0.04368|0.11819|0.025125798513622|0.020537763673606|109.76124008355|125.93670472422|56.732057710692|0.5|0.324|0.22727|68|21|0.0013367985109353|0.075741181945091|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2025-04-06 09:58:27|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|-1641.5765998848|36|86.025533294941||0|0|0.14941|1326.5|0.16161|35|0.16160819305083|35|32.03|-0.02715|0.03739|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|147.29069908501|0.561|0.379|0.20633|66|23|0.0014506095858539|0.068195258259656|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2025-04-06 09:58:28|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|-4375.1574118115|7|189.77526953018|0.0169|-1|1|0.01685|3734|0.51375|147|0.51375049820646|147|36.95|0.01086|0.07247|0.097334831985883|0.12798397896464|483.63721736018|549.96466104098|308.06039726178|0.466|0.362|0.18934|58|22|0.0015058678455095|0.059578222429037|4531|2024-10-13|-0.2|1990-08-26|0.21495|1992-08-23
2025-04-06 09:58:30|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|-3032.3126049436|12|99.501365294208|0.0131|-1|1|0.0131|2711.5|-0.05381|15|-0.10460506251906|19|35.63|0.01444|0.06538|0.02978950502244|0.038429096680644|95.665008423067|86.511917154349|99.21695257388|0.5|0.3|0.14733|60|22|0.00075291298278269|0.051190549092601|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2025-04-06 09:58:31|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|1220.172016219|16|77.73170887921|0.0232|1|2|-0.02327|1280|-0.10451|46|0.069867115062802|13|37.44|0.02425|0.1177|0.10807338009187|0.12668617220414|978.12027873114|684.34366628534|82.383989201684|0.579|0.404|0.21693|57|20|0.0014955141926477|0.073173587715216|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2025-04-06 09:58:32|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2304.3598499073|9|118.11994996909|0.1783|-1|1|0.17833|1843|-0.17095|16|-0.17094806874884|16|59.38|-0.3289|0.79976|0.26234957420503|1.396365556818|-16323.771353444|2636.1204875476|38.395833333333|0.813|0.5|0.24274|16|10|0.008584509394572|0.058585229645094|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2025-04-06 09:58:33|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|5309.6814976442|18|359.09555070675|0.094|1|2|0.04491|6050|-0.24516|13|-0.1017666658119|29|30.28|-0.05081|0.02537|-0.027676587102501|-0.024813273756863|36.37144017072|47.390845822869|381.29452235325|0.439|0.351|0.16063|57|14|0.0017358921399885|0.056040631095812|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2025-04-06 09:58:34|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-2674.1474616019|14|127.04915386728||0|0|0.14466|2267.5|-0.05866|27|-0.058663871533995|27|31.58|-0.0432|0.04459|-0.0010488265089036|0.028018360682064|47.548712317157|103.86946814242|195.27214048809|0.563|0.375|0.1787|48|18|0.0016887638979725|0.058313289731851|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2025-04-06 09:58:36|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1723.4503646621|6|80.589890601369|0.0628|1|2|0.02899|1917|-0.08585|30|0.13309957294283|76|36.34|0.01493|0.05686|0.062093090384455|0.10918816509475|355.01064848026|597.33221442832|1992.7235559388|0.627|0.407|0.1563|59|26|0.0019897394136808|0.048790986505351|2025.3000488281|2018-01-14|-0.17902|2020-03-15|0.19068|1986-06-01
2025-04-06 09:58:37|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|-2828.5734615577|1|174.19115385258||1|0|0|2165.5|-0.17284|32|-0.17284186401833|32|25.08|-0.00897|0.12454|0.087690490350619|0.23185420956248|64.147026489502|369.95388881338|695.85472848869|0.605|0.395|0.18489|38|12|0.0052790870933893|0.065394375655824|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2025-04-06 09:58:38|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|969.53105467146|23|53.537813242489|-0.1319|1|1|-0.13194|978.3|-0.0119|32|-0.011904761904762|32|36.05|0.01121|0.05564|0.025152856170202|0.058513676989571|120.87029069611|243.27190703145|241.97378613178|0.644|0.39|0.16884|59|28|0.0012971242438343|0.058289758026989|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2025-04-06 09:58:39|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-3683.0274475262|42|318.35258514632||0|0|-0.13325|2772.5|-0.54967|18|-0.54967315330398|18|36.34|0.08482|0.18117|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|608.80545392151|0.569|0.345|0.22671|58|24|0.0026672591903211|0.073884760353653|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2025-04-06 09:58:40|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1609.2479884246|14|63.49932947486||0|0|0.09417|1390|0.00635|10|0.00634765625|10|34.45|-0.03488|0.01775|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|682.77826284407|0.532|0.387|0.15289|62|23|0.0016308887854816|0.052117612843183|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2025-04-06 09:58:42|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1535.6699192797|48|40.354468662761|0.0655|-1|1|0.06554|1433|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|37.530774142936|0.545|0.386|0.13813|44|18|0.00023663824604141|0.048469719853837|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2025-04-06 09:58:43|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1044.4573199636|26|62.056200939961|-0.0946|1|1|-0.09456|1106|0.06542|42|0.065422448820438|42|33.7|-0.01161|0.05624|0.016321156647159|0.062847572666604|77.50984542216|216.91737827043|1214.0505142974|0.492|0.333|0.19594|63|20|0.0022253119180633|0.061397025139665|1530|2021-01-17|-0.27941|1987-10-25|0.32878|2000-02-06
2025-04-06 09:58:45|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|4388.8017841013|39|301.75946476962|0.4599|1|1|0.45991|4752|-0.07002|41|-0.02296944439325|20|36.26|-0.04428|0.05587|-0.053905287361823|-0.020367083329518|32.17956983303|60.434903040666|251.42857142857|0.519|0.296|0.17964|27|12|0.0021476204523107|0.059002586037365|5300|2025-03-30|-0.67198|2018-01-21|0.22274|2025-02-09
2025-04-06 09:58:46|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|5445.2572976571|39|497.73294349194|0.624|1|2|0.43095|6186|-0.13717|49|-0.13717391304348|49|37.18|0.28812|0.69769|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|321.01712506487|0.636|0.455|0.31738|11|5|0.0090834004474273|0.098719015659955|7122|2025-02-23|-0.89656|2017-08-20|0.45455|2020-07-19
2025-04-06 09:58:46|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
2025-04-06 09:58:48|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
2025-04-06 09:58:49|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-6550.4553975316|1|272.15179917719||1|0|0|5495|-0.07647|6|-0.076470588235294|6|34.66|-0.01478|0.03829|0.0093630333201267|0.060104098995252|59.438023826545|177.02378207418|1053.6912751678|0.5|0.258|0.15761|62|24|0.0019430572359237|0.055701512331317|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2025-04-06 09:58:50|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|-3010.1492578011|13|188.10957899606||0|0|0.04149|2449|0.15532|77|0.15532444042505|77|34.47|0.00105|0.06934|0.05503512134821|0.098412302285122|251.04077251627|385.27075757662|276.72316384181|0.581|0.339|0.20903|62|25|0.0017293392275477|0.067142047463937|3235|2024-07-28|-0.25|2008-12-28|0.28527|1986-06-29
2025-04-06 09:58:52|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|-3092.7937951967|46|111.59793173224||0|0|0.10564|2777|0.03933|37|0.039330543933054|37|34.4|0.06239|0.12122|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|500.18010427645|0.55|0.5|0.16131|20|7|0.0028713915416098|0.052970491132333|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2025-04-06 09:58:53|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|-5234.498074847|1|248.166024949||1|0|0|4284|0.08182|61|0.081818181818182|61|33.58|-0.0236|0.02812|0.0059951609250566|0.017608968604101|80.231085966724|114.30097548897|521.10450398039|0.531|0.406|0.17093|64|25|0.0016364495114006|0.056175160539786|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2025-04-06 09:58:55|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4618.2860505078|165|215.93472528131|0.9051|1|1|0.90512|4839|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|277.48150308249|0.549|0.373|0.17242|51|18|0.0013903117729176|0.056303731968357|5349|2025-02-02|-0.26114|1985-07-28|0.29627|2008-11-02
2025-04-06 09:58:56|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3269.4509450919|39|254.7066069298|0.1631|1|2|0.11264|3645|-0.08916|14|-0.089161479311607|14|31.72|-0.02706|0.05159|-0.051197325468131|0.015071753405441|17.877155989017|86.436853344159|168.75|0.487|0.359|0.22393|39|12|0.0021822745098039|0.073769466666667|4100|2025-02-23|-0.50156|2016-09-11|0.27119|2020-08-09
2025-04-06 09:58:57|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1326.6584053531|1|52.636135117716||1|0|0|1106|-0.08372|17|-0.083724813330665|17|38.38|0.03237|0.09981|0.088742693989896|0.20770758884927|203.11566777064|804.73058726086|106.60240963855|0.643|0.357|0.19649|56|25|0.0010825127966496|0.06315178222429|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2025-04-06 09:58:58|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3135.2036059548|48|114.32445669067||0|0|0.13877|2963.5|0.01512|23|0.015121814226438|23|33|-0.03297|0.00938|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|384.87012987013|0.548|0.31|0.12961|42|17|0.0015435380321005|0.047515966503838|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2025-04-06 09:58:59|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|-1656.6899765561|7|76.39665885203|0.0114|-1|1|0.01143|1384|-0.1362|24|-0.13619871242588|24|31.03|-0.01858|0.03999|0.0089650219967911|0.081164034943031|71.218911402676|207.17607119493|640.1480201368|0.611|0.389|0.21339|36|18|0.0030475422974176|0.069749848619768|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2025-04-06 09:59:01|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1571.1559067893|1|99.996007133341||0|0|0|1152.5|-0.22789|21|-0.10469798657718|18|34.66|-0.04329|0.02486|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|506.59340659341|0.452|0.339|0.1776|62|19|0.0017979804560261|0.060293983248022|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2025-04-06 09:59:02|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1776.814117557|36|77.562678482866|0.08|-1|1|0.08001|1627|-0.19465|34|0.31413043478261|35|39.15|-0.00955|0.03181|0.026896220896837|0.065629448874468|143.54478776822|263.49694361581|169.2851983487|0.648|0.407|0.15075|54|25|0.00095315495579339|0.048186947417403|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2025-04-06 09:59:03|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6364.2861329272|40|477.83994545593|0.1481|1|2|0.07323|6654|0.33282|47|0.33281552457078|47|33.49|-0.01517|0.0403|0.070299303821652|0.13862284603224|514.57678423584|1343.1337309473|2664.7977898771|0.603|0.381|0.17835|63|24|0.002447221963704|0.057506905537459|7979|2025-03-02|-0.2981|2008-02-03|0.25626|1990-10-07
2025-04-06 09:59:04|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-992.04877632276|49|54.657945747063|0.1755|-1|1|0.17555|826.1|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|84.261521319286|0.635|0.385|0.14854|52|23|0.00055324336900884|0.046037757096324|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2025-04-06 09:59:05|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2181.6242952523|39|125.71611507449|0.0622|1|1|0.06221|2365|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|128.24684297545|0.574|0.34|0.15693|47|25|0.00098972991222147|0.053979108710331|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2025-04-06 09:59:06|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-1856.0617835733|77|60.750101319386||0|0|0.22035|1758.5|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|383.44962420325|0.731|0.404|0.15909|52|28|0.0021525677710843|0.051007289156627|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2025-04-06 09:59:07|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|2957.7238864199|20|122.48010807314|-0.0707|1|1|-0.07072|3101|0.22417|55|0.22417274998309|55|33.39|-0.0333|0.0201|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|416.80107526882|0.636|0.424|0.16783|33|14|0.0021224710080285|0.056831177520071|3796|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2025-04-06 09:59:08|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1049.3024374145|1|74.100686700625||1|0|0|820.2|-0.12344|6|-0.12343699742781|6|33.5|-0.07007|-0.00578|-0.07857988304679|-0.01007702526805|50.530642059222|90.046259852622|153.30841349664|0.5|0.357|0.18508|14|5|0.0019662046908316|0.062192707889126|1055|2025-03-30|-0.19403|2020-03-15|0.17407|2020-03-22
2025-04-06 09:59:09|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|-7293.7824239968|21|401.09414133225||0|0|0.1332|5746|0.11036|44|0.11036327126865|44|39.58|0.14351|0.23886|-0.019956699022497|-0.019956699022497|88.072848203006|88.072848203006|363.44086021505|0.333|0.333|0.21348|12|1|0.004180404040404|0.074759737373737|8762|2024-10-13|-0.25148|2018-11-25|0.22445|2022-04-10
2025-04-06 09:59:09|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-8173.7270044048|81|381.02148895286|0.4755|-1|1|0.47548|7818|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|1193.5877862595|0.5|0.286|0.20546|28|9|0.0036742615239887|0.065183217309501|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2025-04-06 09:59:11|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|-4049.980105482|1|239.993368494||1|0|0|3128|1.23146|154|1.2314620322338|154|38.38|0.0106|0.08655|0.024609446933541|0.05913335011368|71.334751356133|142.16561899508|711.8798460286|0.375|0.268|0.18929|56|13|0.0022449604467194|0.06759533271289|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2025-04-06 09:59:12|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|1024.3633965573|18|76.515981032813|0.0384|1|1|0.03835|1110|-0.16882|18|-0.041975805309307|26|39.03|0.45437|0.56177|0.66913658914045|1.2013092514335|1804.4434560647|3807.2471305413|747.97846742115|0.697|0.394|0.29981|33|19|0.0045393026819923|0.10040851340996|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2025-04-06 09:59:13|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2433.5333526464|36|118.92778421545||0|0|0.57111|2038.5|0.64482|79|0.64482229230991|79|39.15|0.00013|0.04754|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|124.85453916605|0.611|0.407|0.15565|54|23|0.00087542577943229|0.051870846905538|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2025-04-06 09:59:14|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-2229.6006986462|35|392.61689954874|0.7461|-1|1|0.74615|965.4|0.3103|47|0.31030193740306|47|28.77|-0.01781|0.06253|0.034595309202696|0.083256773627004|122.67700124512|201.5826978016|59.409232271634|0.731|0.462|0.19248|26|14|0.0014282608695652|0.06690300511509|4806|2024-07-14|-0.74898|2025-03-09|0.23826|2016-07-17
2025-04-06 09:59:15|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1446.9345540063|36|70.561518002099|0.1033|-1|1|0.10332|1176|-0.00493|46|-0.0049317147192717|46|35.22|-0.03623|0.02228|0.0049341103318237|0.038337708970513|51.243611537588|154.93217238211|283.44179737284|0.6|0.433|0.19941|60|26|0.0015926675977654|0.065014627560521|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2025-04-06 09:59:17|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-1330.5368832592|44|72.135649912795||0|0|0.31349|1043.5|0.88189|83|0.88189255830545|83|39|0.07524|0.16547|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|128.24136467316|0.5|0.407|0.22547|54|21|0.0016662959516054|0.074080442066077|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2025-04-06 09:59:18|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3332.9436877987|21|219.98949893058||0|0|0.0822|3502|-0.04638|19|-0.046376329787234|19|26.16|-0.02597|0.06763|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|634.5352138221|0.531|0.37|0.20523|81|27|0.0025310191678354|0.070139611968209|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2025-04-06 09:59:19|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4299.393584411|29|267.68014101188||0|0|0.2678|3620|0.06598|32|0.065976714100906|32|30.91|0.01667|0.06276|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|155.69892473118|0.75|0.469|0.17714|32|20|0.0017851524090462|0.057487187807276|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2025-04-06 09:59:20|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-1817.3182552538|8|74.179639681615||0|0|-0.03193|1664.5|-0.10343|19|-0.10343097664712|19|36.5|0.04623|0.09768|0.079514972060134|0.11517865836165|195.8765243279|202.62045389837|59.446428571429|0.571|0.357|0.2153|42|15|0.0012043636363636|0.069931655844156|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2025-04-06 09:59:21|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-18845.115266469|36|976.490312899||0|0|0.19456|16000|-0.13941|12|-0.13941359452549|12|31.09|-0.00121|0.05376|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|4244.0318302387|0.588|0.426|0.18992|68|30|0.002816137738483|0.062754588180549|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2025-04-06 09:59:24|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-12042.685977643|45|1011.9485677622|0.4017|-1|1|0.40173|8977|2.0405|69|2.0404977697976|69|33.52|0.04027|0.21298|0.2548858824663|0.33007213815146|18074.922814863|9740.1824192839|178.45002584798|0.548|0.371|0.23442|62|22|0.0036497360980207|0.07915185202639|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2025-04-06 09:59:25|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-924.43162412662|73|38.977208042208||0|0|0.23828|788|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|39.06017599206|0.625|0.429|0.17698|56|25|0.00045700775193799|0.054938764857881|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2025-04-06 09:59:26|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|-16909.7319409|9|612.41064696665|0.04|-1|1|0.03999|15005|0.07165|84|0.071648954405211|84|45.26|0.02526|0.06433|-0.011922308458314|0.06032016074052|52.520579406168|184.63701600922|244.14253172795|0.632|0.368|0.2034|38|22|0.0016232175925926|0.063223449074074|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2025-04-06 09:59:27|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4617.6432762626|31|178.30701712122||0|0|0.07477|4916|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|977.33598409543|0.632|0.386|0.16321|57|24|0.0019852815262913|0.058106230805026|5175|2025-03-30|-0.26222|2008-10-12|0.29524|1986-04-13
2025-04-06 09:59:28|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1118.0981695709|36|63.166054489122||0|0|0.12658|872.2|0.47305|60|0.47304555832662|60|32.03|0.04341|0.12173|0.10935337543579|0.16210438151555|576.63183614502|754.804339558|212.46741649613|0.636|0.424|0.20872|66|24|0.0018009492787343|0.070819962773383|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2025-04-06 09:59:30|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-1118.0981695709|36|63.166054489122||0|0|0.12658|872.2|0.47305|60|0.47304555832662|60|0.49|0.00066|0.00184|0.17193926955313|0.38232165451782|576.63183614502|754.804339558|212.46741649613|0.01|0.006|0.00316|66|24|0|0|-10000||0|1997-11-30|0|1999-07-18
2025-04-06 09:59:30|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2998.3759167371|53|359.58650330865||0|0|1.08938|3296|-0.21086|5|-0.21086261980831|5|36.93|-0.01116|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|433.74126781236|0.63|0.37|0.2338|27|10|0.0036688560533842|0.08488086749285|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2025-04-06 09:59:31|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2324.4261939359|162|111.45073198874|0.43|-1|1|0.43|1966.5|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|101.85425232991|0.672|0.406|0.19544|64|30|0.0011283201489065|0.065464206607724|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2025-04-06 09:59:32|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2136.1284748413|44|121.2928249471|0.3068|-1|1|0.30679|1715|-0.01911|17|-0.019114689405598|17|35.1|-0.02304|0.03489|0.020361444841143|0.062996576619255|70.383313511471|226.29852915028|119.32925537617|0.633|0.45|0.17782|60|24|0.0012230153559795|0.058533466728711|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2025-04-06 09:59:33|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3823.9425751336|20|210.14752504453||0|0|0.17628|3084|-0.10818|40|-0.10817708670898|40|39.9|-0.01272|0.05772|0.038436869088966|0.064609158271499|129.86466622378|160.64566898991|131.23404255319|0.633|0.4|0.18743|30|11|0.0012518996710526|0.062596973684211|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2025-04-06 09:59:35|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|-3459.0739048083|1|185.19130160275||1|0|0|2738|0.04492|66|0.044924895974126|66|37.05|0.00526|0.05578|0.011122933597488|0.030222764301668|73.221232301343|107.61634022087|102.91685838614|0.586|0.362|0.19885|58|25|0.0011436900884132|0.065697231270358|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2025-04-06 09:59:36|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|-43083.913452768|37|4700.4711509225||0|0|0.40054|27635|2.86852|101|2.8685205840904|101|32.27|0.10884|0.24139|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|1275.4419450212|0.464|0.268|0.23437|56|16|0.0037332555615844|0.081095615843733|68850|2024-07-14|-0.64271|2018-01-21|0.34285|1991-02-10
2025-04-06 09:59:37|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3582.3998495842|1|298.88328319475||1|0|0|2500|-0.12483|4|-0.12483209839529|4|24.72|0.03921|0.10865|0.090568978566998|0.16841209353226|935.99554013214|4592.5084342675|99.482690011938|0.576|0.388|0.17972|85|31|0.00164939552594|0.063653307948596|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2025-04-06 09:59:38|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-5140.9064717639|36|237.88997083729|0.142|-1|1|0.14201|4338|0.0598|46|0.059799427136074|46|35.23|-0.00601|0.04789|0.028808863837653|0.064726366955042|104.54391861671|219.27884320279|192.8|0.583|0.367|0.22107|60|27|0.0016738017682643|0.070897608189856|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2025-04-06 09:59:39|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|-3936.8304321966|12|111.94347739885||0|0|0.00252|3559|-0.08677|19|-0.086767340670591|19|42.86|-0.02481|0.01802|0.032267086680104|0.070526050058196|127.20008599571|149.99573441161|196.30446773304|0.5|0.318|0.12154|22|8|0.0011045387840671|0.038850062893082|4190|2024-10-20|-0.16582|2020-03-15|0.21099|2020-03-22
2025-04-06 09:59:41|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2723.8614767491|5|125.46740127775|0.0266|1|1|0.02661|3086|-0.1136|17|-0.1136018877465|17|33.35|-0.04731|-0.00504|-0.049525855194288|-0.025586676904294|20.716635475318|51.107577267752|59.346153846154|0.531|0.367|0.1328|49|18|0.00047137973137973|0.045590201465202|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2025-04-06 09:59:42|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-2818.6590519762|42|235.0530173254||0|0|0.17049|1990|-0.55894|71|-0.55893773004937|71|39.04|0.03629|0.1356|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|118.08687738308|0.611|0.389|0.20654|54|20|0.001743862261517|0.067864792926943|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2025-04-06 09:59:43|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4676.3118915502|36|217.93729718341||0|0|0.27974|3942|-0.21342|3|-0.21342339752803|3|34.1|-0.02687|0.05425|0.0042734485282483|0.027184047237702|62.185934675549|120.19943032241|611.54206473817|0.484|0.355|0.18021|62|16|0.0018388273615635|0.056487073057236|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2025-04-06 09:59:44|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2368.0014280092|62|101.65461443753||0|0|-0.02395|2547.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|105.05154639175|0.517|0.31|0.16619|29|11|0.00083218164794007|0.055751647940075|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2025-04-06 09:59:44|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-888.98272414972|1|55.327782659825||1|0|0|690|-0.16737|26|-0.16737059269209|26|30.08|-0.06595|-0.00692|-0.034028490380368|-0.020092184412674|57.259422967577|75.30026746168|131.93116634799|0.538|0.423|0.16338|26|7|0.0011426342710997|0.054867557544757|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2025-04-06 09:59:46|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4247.5014190304|38|183.5746168618|0.014|1|2|-0.01365|4552|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|423.6783224649|0.476|0.302|0.15231|63|21|0.0013233317822243|0.049036565844579|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2025-04-06 09:59:47|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
2025-04-06 09:59:48|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4709.0599608613|1|285.35332028711||0|0|0|3580|-0.22537|24|-0.086624915412203|26|29.85|-0.06019|0.01376|-0.060337657689139|-0.03445035102366|1.5872088913318|14.942454904779|83.543354728586|0.639|0.347|0.19596|72|36|0.0014226058631922|0.06411751977664|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2025-04-06 09:59:49|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-51951.277493398|6|2335.4258311328||0|0|0.01254|44900|0.0123|27|0.012302572187927|27|31.63|0.54512|0.66104|0.86238499923157|1.4161424793543|6084.3882446734|19565.711395298|24495.362385412|0.696|0.435|0.23049|46|24|0.0056624589041096|0.077174609589041|55310|2024-10-20|-0.32829|2002-01-13|0.39658|2002-03-10
2025-04-06 09:59:50|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|3709.1785018849|28|266.29644943454|0.6354|1|2|0.55441|4521|-0.07819|29|0.87558124988935|65|26|-0.03943|0.05077|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|517.42489270386|0.4|0.267|0.21477|15|4|0.0054408153477218|0.072927122302158|5480|2021-04-18|-0.21629|2020-03-15|0.18727|2025-02-09
2025-04-06 09:59:51|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2555.4510480866|31|120.48378035953|0.0521|1|2|0.01228|2885|-0.13275|19|-0.13136544104954|25|36.49|-0.01147|0.06636|0.042049827453053|0.096805933364254|123.13763994271|229.34653174567|137.38095238095|0.543|0.4|0.17387|35|11|0.0013330221882173|0.053660099464422|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2025-04-06 09:59:52|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7443.9425537376|37|517.98085124586||0|0|0.31967|5525|0.16742|26|0.16742463161066|26|36.43|-0.01063|0.06587|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|395.91544249373|0.621|0.379|0.21018|58|23|0.00202144253141|0.071273848301536|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2025-04-06 09:59:53|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-2341.571123458|36|107.60704115268||0|0|0.16847|1925|-0.1191|25|-0.11910197869102|25|28.95|-0.02725|0.01398|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|214.84375|0.75|0.4|0.18749|20|13|0.0022557491856678|0.059702964169381|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2025-04-06 09:59:54|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|2192.8209062864|10|259.67969741408|0.487|1|2|0.29941|2847|-0.34955|25|0.43469174997214|76|36.74|0.03062|0.09237|0.081881773839469|0.18603258447296|173.93010437312|269.25926063018|86.272727272727|0.59|0.282|0.18231|39|17|0.0010054230235784|0.063621352288488|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2025-04-06 09:59:55|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-3303.8167838638|8|199.81460131112||0|0|-0.14296|3062|0.28683|94|0.28682986655946|94|34.55|-0.0096|0.03756|0.0011602918304333|0.048985735508222|69.082063076761|219.58695550592|413.5043889264|0.597|0.339|0.15971|62|27|0.0014774034434621|0.053007547696603|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2025-04-06 09:59:56|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3287.6876393359|9|152.47921311195|0.0945|-1|1|0.09451|2788|-0.21152|23|-0.21152368758003|23|38.23|-0.013|0.05227|0.036693031151062|0.080290951182084|135.67691818293|302.25093185167|183.69902416135|0.571|0.411|0.17233|56|21|0.0013043369008841|0.056184406700791|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2025-04-06 09:59:57|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|5403.2349882316|131|298.67950353053|0.8223|1|1|0.82233|5631|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|866.30769230769|0.583|0.444|0.18348|72|26|0.0021751303538175|0.062485670391062|6472|2025-03-30|-0.32569|2008-10-12|0.37805|1995-12-03
2025-04-06 09:59:58|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2580.5240103593|125|200.58352503003|0.5101|1|1|0.51008|2809.5|-0.09755|17|0.62233619532939|82|31.15|0.01992|0.08042|0.064301723512088|0.12157956432064|260.02891509504|709.83623806818|27.398797622673|0.554|0.4|0.19739|65|22|0.0012292182410423|0.065373676128432|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2025-04-06 10:00:00|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|2593.615420528|28|56.76537384159||0|0|0.27694|2755|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|584.92569002123|0.547|0.413|0.24045|75|22|0.0027009603729604|0.076945244755245|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2025-04-06 10:00:00|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-4412.798255666|1|280.30247612683||0|0|0|3314|-0.06682|23|-0.066815475054756|23|29.31|-0.05998|-0.0076|-0.042241377601305|-0.025201041728202|37.84921224814|70.106824158864|70.510638297872|0.563|0.344|0.18012|32|13|0.00087159914712153|0.065060341151386|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2025-04-06 10:00:02|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|-6852.2690305931|5|732.4230101977||0|0|0.21463|4347|0.30247|17|0.30247403053909|17|34.6|0.04622|0.1274|0.13474259582671|0.22117602178064|393.66107696301|1227.0803084274|99.931034482759|0.581|0.403|0.22823|62|20|0.0017600511865984|0.07664983713355|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2025-04-06 10:00:04|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-2894.9284342365|1|129.64281141216||0|0|0|2352.5|-0.04396|67|0.096609477124183|43|33.26|-0.02005|0.02446|-0.0097771101776018|0.044281490962547|58.540875096121|167.78172295103|211.4606741573|0.684|0.368|0.15889|38|19|0.0014200079113924|0.053928647151899|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2025-04-06 10:00:05|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2747.4565862987|27|173.16172169935|0.167|1|1|0.16699|2973.5|-0.05924|19|-0.19106830122592|7|27.85|-0.04362|0.06808|0.13559458503562|0.2041444231733|214.24908629833|494.26863837278|125.2|0.511|0.383|0.30011|47|15|0.0041336179775281|0.10702966292135|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2025-04-06 10:00:06|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9445.4715178324|21|587.12607883328|-0.1515|-1|1|-0.15148|8012|-0.26159|12|-0.26159397219569|12|34.07|-0.03834|0.0879|0.023942472210647|0.089395064540194|36.861430675972|105.01660427387|619.26106798782|0.533|0.367|0.29358|30|10|0.0042487523992322|0.097726727447217|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2025-04-06 10:00:07|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-8642.0998265539|61|530.88268206735||0|0|0.13377|7855|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|259.8670105167|0.5|0.36|0.27098|50|14|0.0029417925072046|0.082847561959654|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2025-04-06 10:00:09|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|-2790.7864776308|6|155.76215921027|0.0828|-1|1|0.08283|2181.5|0.07974|24|0.079744459335761|24|32.06|-0.01713|0.06475|0.10633808792731|0.12507637699927|369.06955659376|345.54385214786|144.95016611296|0.471|0.382|0.22151|34|8|0.0018092876712329|0.067715625570776|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2025-04-06 10:00:10|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-3416.5604627196|1|172.85348757319||1|0|0|2838|0.11667|47|0.11666921923828|47|32.69|1.08956|1.57099|2.0462529234346|3.0543387818544|816.73895170912|2681.9892199841|3019.1489361702|0.594|0.406|0.27935|32|10|0.013448489483748|0.10525926386233|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2025-04-06 10:00:11|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-1197.9598603943|1|74.303290867109||1|0|0|900.8|-0.1216|18|-0.12159923179623|18|37.05|-0.00634|0.04057|0.010414926266963|0.029055191438824|82.709219017841|111.44478379584|324.14537876115|0.517|0.31|0.1564|58|24|0.0012996277338297|0.051450949278734|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2025-04-06 10:00:11|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1220.2482985101|44|51.693002884165||0|0|0.04318|1063.5|-0.14171|17|-0.14171315226325|17|31.44|-0.04308|0.01733|-0.0032654337732563|0.0060980549012555|86.013892380505|102.10198362108|144.89100817439|0.563|0.375|0.1697|32|11|0.0011735367016206|0.05725086749285|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2025-04-06 10:00:12|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-1764.7984084662|86|110.7661361554||0|0|0.57224|1357.5|-0.03541|45|-0.035410334346505|45|35.52|0.00111|0.08413|0.012555920508895|0.10441210536124|55.785146737293|563.18401496223|485.16799829329|0.673|0.442|0.18804|52|21|0.0019697412008282|0.060232230848861|3795|2023-05-14|-0.32249|1990-09-30|0.27469|1991-02-10
2025-04-06 10:00:14|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|3604.3114625475|2|161.47090511217||0|0|-0.02199|4047|0.14663|77|0.14498229043684|23|33.87|0.02164|0.05899|0.04694177009639|0.087365582566572|299.87065358799|473.62373876095|418.33780213632|0.571|0.365|0.1285|63|26|0.0012412552693208|0.043688093676815|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2025-04-06 10:00:16|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1855.4698110662|20|73.171095788327|0.0006|1|2|-0.00927|1924|-0.0904|50|-0.096376811594203|19|38.73|0.05687|0.15483|0.14281013946593|0.16937618876801|852.93238128665|536.2541954006|18.544578313253|0.509|0.345|0.23204|55|18|0.0013149139134481|0.082123978594695|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2025-04-06 10:00:16|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|34781.568574158|33|1845.0294277527|0.2205|1|1|0.22055|36470|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1271.3518356845|0.683|0.415|0.24804|41|19|0.00469172823219|0.085943251978892|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2025-04-06 10:00:17|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-534.2128065348|2|42.720939580611||0|0|0.11458|391.8|-0.09425|13|-0.09424747842324|13|39.78|0.02052|0.07958|0.039246489654706|0.061613628120181|105.02106433789|172.74409212888|131.03678521504|0.741|0.444|0.21698|54|29|0.0015982875756166|0.07294748720335|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2025-04-06 10:00:18|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|-1336.1672825596|1|75.055760853187||1|0|0|1017.5|-0.1791|9|-0.17910447761194|9|42.94|0.02197|0.07218|0.06599299147586|0.1162009617521|324.97885553252|461.83082065123|245.23982043101|0.54|0.34|0.1598|50|19|0.0012297112249651|0.051573218444341|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2025-04-06 10:00:20|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-19488.415139047|1|977.805046349||1|0|0|15885|-0.07688|47|-0.076881051729818|47|33.58|-0.01686|0.04829|0.032756200262676|0.077781520523024|131.42936627916|272.04741399756|604.91241431836|0.563|0.359|0.18803|64|23|0.0019775942298744|0.062321386691484|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2025-04-06 10:00:21|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4597.4287497848|1|189.30958326161||1|0|0|4025|-0.02778|32|-0.027777777777778|32|35.82|0.02712|0.08037|0.078341575058142|0.13615460101722|493.67528136247|890.35155645982|1403.4170750752|0.633|0.417|0.16984|60|25|0.0021621824104235|0.054892275476966|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2025-04-06 10:00:22|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4253.4783965951|1|333.99279886503||1|0|0|3054|-0.18535|27|-0.18535319497592|27|32.56|-0.01445|0.04242|0.024490033098501|0.054063954960499|102.39427085147|230.48331703825|385.41139650497|0.606|0.379|0.17965|66|28|0.0016338389948813|0.060314029781294|4448|2025-02-23|-0.24158|1987-10-25|0.26748|2020-03-29
2025-04-06 10:00:23|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3582.5647298668|4|238.99252293597|-0.1036|1|1|-0.10358|3583|-0.21876|22|-0.21876419809178|22|34.06|0.06603|0.14952|0.086129517010222|0.14949134498288|419.51882162792|962.73127393624|1004.2040702308|0.619|0.397|0.20166|63|23|0.0025730246626338|0.070473564448581|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2025-04-06 10:00:24|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
2025-04-06 10:00:26|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
2025-04-06 10:00:26|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-908.61013850133|41|61.909832962847|0.4142|-1|1|0.41424|699.4|-0.074|76|-0.1003025250426|25|50.21|0.05275|0.13336|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|72.778358419777|0.429|0.286|0.16664|42|11|0.00064498836668218|0.050295779432294|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2025-04-06 10:00:27|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|2108.1515905969|10|199.12952282092|0.0903|1|2|0.01461|2153.5|-0.07683|19|-0.076828858405234|19|38.38|0.04767|0.11483|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|121.66666666667|0.552|0.345|0.18412|29|10|0.0013330392156863|0.064741604278075|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2025-04-06 10:00:28|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-950.4265447671|37|66.512426754122||0|0|0.11734|789.8|0.02556|16|0.025558725264148|16|37.73|-0.00678|0.03313|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|87.078278698233|0.589|0.321|0.14928|56|26|0.0006183248022336|0.049010609585854|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2025-04-06 10:00:29|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1601.461140322|1|101.82038010733||1|0|0|1257|-0.17897|14|-0.17896799477466|14|30.7|-0.05982|-0.00648|-0.050704217855887|0.00083536811186801|4.9467731337758|64.794095405442|661.57894736842|0.629|0.357|0.18689|70|31|0.001886896230805|0.060174206607725|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2025-04-06 10:00:31|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|-10614.399247702|45|590.73439415584||0|0|0.29054|8854|0.91337|67|0.91336563428559|67|30.03|-0.03559|0.03569|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|719.83739837398|0.557|0.371|0.18171|70|25|0.0020784016775396|0.062367949673812|16225|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2025-04-06 10:00:32|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|-6746.5816253113|1|353.19387510376||0|0|0|5377|-0.17959|6|0.04381787007049|16|35.42|0.0287|0.09159|0.062605400357591|0.12034315560629|150.57661245717|217.74616925927|1368.1933842239|0.417|0.333|0.16387|24|7|0.0038765176470588|0.056292764705882|6589|2024-12-15|-0.19341|2020-04-05|0.17571|2020-03-29
2025-04-06 10:00:33|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-2931.4456723464|48|74.481890782149||0|0|0.07794|2733|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|351.60170370772|0.563|0.313|0.13833|64|31|0.0011114192647743|0.043562159143788|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2025-04-06 10:00:34|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|-19882.709856867|7|1221.7366189557||0|0|0.11688|15640|-0.13715|32|-0.13714981729598|32|37.57|-0.01223|0.0497|0.051852295852253|0.12940265912043|189.64932965633|578.46044320689|2775.0178632886|0.625|0.357|0.18768|56|28|0.0025070758293839|0.061960056872038|21935|2024-11-10|-0.18649|1987-10-25|0.20765|1990-10-28
2025-04-06 10:00:35|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2497.8595040299|37|106.14214879102|0.0327|1|1|0.03268|2670|-0.05833|17|-0.10833333333333|7|27.42|-0.08019|-0.00068|-0.049500958139862|-0.014502616804016|6.766416508118|47.529908393858|123.228876179|0.532|0.312|0.17838|77|32|0.0013011364694923|0.060515710293433|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2025-04-06 10:00:36|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1514.085963858|40|54.78540096404|-0.0011|-1|1|-0.00106|1414.5|-0.1314|6|-0.13139931740614|6|31.71|0.06824|0.14019|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|809.21051218813|0.548|0.355|0.16935|62|20|0.0025418354114713|0.055995197007481|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2025-04-06 10:00:37|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-5074.3431944915|76|456.43234237458||0|0|0.44209|3656|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|579.30599610714|0.633|0.45|0.22739|60|25|0.0023275197766403|0.072033327128897|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2025-04-06 10:00:38|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1187.1895947082|1|67.596533603909||1|0|0|901.7|0.45614|83|0.4561423146345|83|32.03|-0.02018|0.0425|-0.014071680667269|0.058239993561708|53.104075146589|167.65067988743|157.63986227396|0.633|0.433|0.19193|30|12|0.001510197710718|0.06387745057232|1286|2018-10-07|-0.17313|2025-04-06|0.25365|2018-07-15
2025-04-06 10:00:39|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|8119.0106649879|58|1135.6671204533|2.0251|1|2|1.88655|9745|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|580.05952380953|0.508|0.344|0.23676|61|19|0.0062596277338297|0.078297580269893|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2025-04-06 10:00:40|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2068.9923830816|31|100.05228507553||0|0|-0.02365|2229|-0.06155|40|-0.061548499347542|40|33.24|-0.02448|0.0244|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|103.72266170312|0.529|0.353|0.16765|17|8|0.0010115462184874|0.057328470588235|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2025-04-06 10:00:42|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|298.77622826993|28|30.97438998963|-0.0292|1|1|-0.02915|333|0.06289|11|0.06289308552578|11|41.09|0.19616|0.42067|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|171.82662268125|0.522|0.391|0.2848|23|10|0.0031972633744856|0.096441995884774|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2025-04-06 10:00:43|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1279.2073746226|69|50.425686901735|0.1768|-1|1|0.17681|1157|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|118.54508196721|0.5|0.5|0.14756|2|2|0.0013575409836066|0.045406065573771|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2025-04-06 10:00:43|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1872.3756238126|3|102.03731285622|-0.1077|1|1|-0.10765|1877.5|0.00048|33|-0.078371278458844|19|34.07|-0.00046|0.04485|-0.094374301259427|-0.074706062071588|11.378652431327|39.789851039139|64.741379310345|0.69|0.379|0.19531|29|17|0.0008439898989899|0.069314888888889|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2025-04-06 10:00:44|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-2973.2114993148|7|165.57564433349|-0.0792|-1|1|-0.0792|2739|-0.05598|27|-0.055979170541194|27|31.31|-0.02198|0.0395|-0.049329334146957|0.00082300512533662|29.782734912172|88.774094817595|430.52498388018|0.563|0.375|0.24191|32|13|0.0033440972222222|0.081729454365079|3220|2024-12-08|-0.26965|2008-10-12|0.49953|2008-11-09
2025-04-06 10:00:45|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|-2579.7806526248|36|198.76021754161||0|0|0.24755|1842|2.66079|182|2.6607947134045|182|32.73|0.04301|0.14581|0.1820966329546|0.23375401316398|252.61887441813|263.28452912122|170.08310249307|0.538|0.423|0.18942|26|7|0.001811309255079|0.066967618510158|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2025-04-06 10:00:47|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2202.4784352872|36|110.19025977479|0.0622|-1|1|0.06224|1778|-0.04387|29|-0.043872919818457|29|33.03|0.03353|0.1125|0.11370663818471|0.18737689363787|1010.3800543523|1966.4049570851|271.6577540107|0.719|0.438|0.22687|64|32|0.0022187249883667|0.077288552815263|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2025-04-06 10:00:48|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-3492.1749885962|5|161.06452222887||0|0|-0.0821|3229|-0.1688|13|-0.16880222841226|13|35.6|0.0671|0.12387|0.011844151849067|0.013257334736276|98.994349546088|102.58563399863|773.96929662544|0.438|0.271|0.14462|48|13|0.0019938528896672|0.051557267950963|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2025-04-06 10:00:49|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7409.0528493882|36|408.97234111058|0.0546|-1|1|0.05462|6508|0.68244|90|0.68243751617331|90|33.03|0.01037|0.06562|0.068214369875044|0.16005979882428|445.24182622851|1716.735390777|2386.2427081141|0.672|0.375|0.18393|64|30|0.0026347696603071|0.063462517449977|8245|2024-07-14|-0.29664|1997-12-14|0.31707|1998-01-25
2025-04-06 10:00:50|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
2025-04-06 10:00:51|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-1705.0052185828|36|95.585072860941||0|0|0.35753|1332|0.11017|23|0.11017402945114|23|42.28|-0.03453|0.05577|0.056028443955565|0.088649853905209|157.05468484666|246.56670820649|121.57722067195|0.6|0.42|0.20479|50|22|0.0014589576547231|0.064821000465333|6875|1989-11-19|-0.75517|2019-08-04|0.26127|1990-09-09
2025-04-06 10:00:53|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3372.8152546977|12|130.11295617393||0|0|-0.0433|3120|-0.17275|18|-0.17275242047026|18|40.29|0.05724|0.11592|0.086199478587483|0.15424769397153|329.34104687635|755.30428631576|390|0.625|0.438|0.1854|48|23|0.0016617172236504|0.058151640102828|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2025-04-06 10:00:53|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|-2095.7870598532|1|113.59568661774||1|0|0|1690|-0.0767|17|-0.076701251989998|17|28.63|-0.0363|0.03298|-0.02321924744014|0.052645961562303|39.401762951227|144.13041629417|82.51953125|0.594|0.344|0.18617|32|11|0.0010363318777293|0.070255938864629|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2025-04-06 10:00:54|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|-2334.4890112609|1|84.663003753648||0|0|0|2059.5|0.08419|52|0.082582949297605|33|32.23|0.16402|0.26512|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|190.51803885291|0.533|0.383|0.27571|60|21|0.003082740434333|0.092338872802482|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2025-04-06 10:00:55|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2390.562083694|8|110.8063748918|-0.0581|1|1|-0.05812|2447|0.08214|60|0.082135930429031|60|43.07|-0.01025|0.04476|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|132.98913043478|0.533|0.467|0.14608|15|3|0.0011642113323124|0.050375436447167|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2025-04-06 10:00:56|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-4765.9162986389|63|234.30543287965||0|0|0.31134|3997|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|132.50455826289|0.696|0.435|0.20374|46|19|0.0014536879432624|0.070359918166939|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2025-04-06 10:00:58|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|-1794.4620444628|36|92.320681487616||0|0|0.0713|1504.5|0.55476|68|0.55476283496397|68|33.5|-0.02006|0.03265|0.055604637495848|0.14829268042009|134.25567799487|260.13048010629|387.25868725869|0.778|0.444|0.21416|18|11|0.0034895611285266|0.061297351097179|2240|2015-08-09|-0.50058|2019-07-21|0.26444|2013-01-20
2025-04-06 10:00:58|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1691.0509789642|1|90.288276689523||0|0|0|1352.5|0.24198|47|0.24198375374091|47|30.63|-0.02285|0.01803|0.028569927938964|0.052335490362274|120.17472931725|125.57799712343|78.72526193248|0.563|0.313|0.13345|16|5|8.0469387755102E-5|0.041383673469388|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2025-04-06 10:00:59|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1665.7088940917|1|76.736298030579||0|0|0|1361|0.20081|48|0.20081257577611|48|35|-0.01071|0.03688|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|77.549857549857|0.571|0.429|0.11617|14|3|3.3571428571429E-5|0.040170612244898|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2025-04-06 10:01:00|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2761.7705572175|21|151.36883283475|-0.0711|1|1|-0.0711|2815.5|-0.11618|10|-0.063297688858227|26|27.65|-0.01041|0.0402|-0.010569875116857|0.032004959468167|87.087184319152|118.50528969017|75.482573726542|0.529|0.353|0.14643|17|5|0.0001775306122449|0.050216285714286|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2025-04-06 10:01:01|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-6560.7233924835|1|670.32793951801||0|0|0|4566|0.37102|22|0.37102240725116|22|32.56|0.00164|0.0885|0.093977388633239|0.17994354139768|135.80179825364|891.70970993942|543.57142857143|0.621|0.424|0.2524|66|25|0.0028238110749186|0.082552173103769|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2025-04-06 10:01:03|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3748.4121376283|2|133.87635871152||0|0|-0.03167|4066|-0.01108|34|0.46300097847075|67|38.68|0.04522|0.08575|0.10156030330397|0.16444054035129|252.48367266947|341.45012966969|383.58490566038|0.634|0.415|0.1377|41|20|0.0015592375551355|0.051156175173283|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2025-04-06 10:01:03|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-614.03652333098|12|47.512174443659||0|0|0.18248|448|-0.19412|16|-0.19411764705882|16|31.86|-0.02253|0.12413|-0.073354847205772|-0.060640300551945|39.576805084878|60.867316071786|199.11111111111|0.455|0.318|0.22569|22|7|0.0030688483146067|0.078500266853933|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2025-04-06 10:01:04|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|-5506.2299013657|37|361.57663378858|0.2382|-1|1|0.23823|4304|0.06955|36|0.069547839600075|36|29.35|-0.02363|0.06744|0.048223066368365|0.074276152268984|136.46377417082|232.45583851373|255.27876631079|0.569|0.389|0.22578|72|27|0.0021922801302932|0.075531447184737|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2025-04-06 10:01:05|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2037.4542319167|1|92.151410638912||0|0|0|1707.5|-0.11027|30|-0.16714204221335|15|30.89|0.00197|0.05632|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|120.67137809187|0.526|0.316|0.20892|38|15|0.0016082793867121|0.072365042589438|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2025-04-06 10:01:06|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1353.8096592889|79|84.413632737831|0.4158|-1|1|0.4158|1061.5|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|230.81104894272|0.452|0.323|0.19992|62|18|0.0017184543761639|0.068988296089385|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2025-04-06 10:01:08|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
2025-04-06 10:01:10|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1276.4207990677|1|76.740262286876||1|0|0|980.5|-0.13677|14|-0.13676595122206|14|39.8|0.02635|0.08587|0.063013221327778|0.13956336092796|104.3568110007|372.66566989455|191.50390625|0.537|0.389|0.21331|54|19|0.0015974406700791|0.070919409027455|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2025-04-06 10:01:11|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|3163.0107579723|39|183.61316750832|0.0494|1|2|0.0031|3240|-0.10014|19|-0.10014224751067|19|34|0.29459|0.47763|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|114.48763250883|0.634|0.415|0.33588|41|16|0.0044594203910615|0.11348752094972|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2025-04-06 10:01:11|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1490.9738519264|24|49.32461730879|0.0851|-1|1|0.08511|1311.5|0.03717|29|0.037172915265537|29|27.11|0.02827|0.11184|0.10898828915577|0.21066058406793|470.27561801739|3016.2214864383|1080.3130012485|0.614|0.429|0.20366|70|24|0.0028268245705362|0.068007829255596|1664.5|2024-07-28|-0.21546|1990-04-08|0.30247|1998-12-20
2025-04-06 10:01:13|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-4123.4535872818|15|283.911214974||0|0|-0.19186|3721|-0.21952|6|-0.21951588502269|6|24.23|-0.05886|0.03784|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|177.2748928061|0.409|0.318|0.23392|22|6|0.0030454844606947|0.070825393053016|4552|2024-12-15|-0.50514|2017-03-19|0.42086|2024-11-24
2025-04-06 10:01:14|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-3119.5383913743|42|100.54290367543||0|0|0.13189|2896|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|759.70616664807|0.568|0.378|0.13002|74|29|0.0016480865921788|0.043316336126629|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2025-04-06 10:01:15|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2713.707413645|8|155.25533863584|-0.0032|1|1|-0.00316|2996.5|-0.17011|28|0.73853485380349|128|34|-0.015|0.04986|0.034103276993658|0.10931069658029|44.173275811821|259.16816375034|525.60956469438|0.603|0.413|0.20622|63|28|0.0018834574220568|0.06540962773383|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2025-04-06 10:01:17|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2055.0206496223|70|154.84857401047||0|0|0.30122|2235.5|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1194.8155676506|0.64|0.36|0.2614|25|14|0.0039888035714286|0.082565910714286|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2025-04-06 10:01:18|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4183.1714302003|60|201.08584246134||0|0|0.25523|4441|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|182.28460825817|0.579|0.351|0.2017|57|25|0.0014541228478362|0.061876845044206|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2025-04-06 10:01:19|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3247.6259603324|3|112.46221190027|-0.0051|1|2|-0.02643|3463|0.29186|104|0.29186210852761|104|39.04|-0.01658|0.03373|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|848.77450980392|0.6|0.4|0.16559|55|25|0.0017464169381108|0.054149418334109|3635|2025-03-30|-0.22241|1998-04-05|0.24074|1988-01-10
2025-04-06 10:01:21|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-3960.0825222219|36|170.7483216973|0.0952|-1|1|0.09519|3498|-0.00449|30|-0.0044870468734353|30|36.45|-0.00183|0.06622|0.046823539171669|0.054462318795463|166.40941244406|138.01291427567|157.51080345328|0.448|0.31|0.17294|58|20|0.0011138669148441|0.058114969753374|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2025-04-06 10:01:22|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-2041.7827393705|21|104.6936765903||0|0|0.14968|1681.5|-0.10189|32|-0.10188877831168|32|36.71|-0.01564|0.03049|0.00037090996857411|0.055387965548598|53.776250305151|217.67991368775|168.23411705853|0.586|0.345|0.17008|58|26|0.0010722708236389|0.053206831084225|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2025-04-06 10:01:22|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2328.0025476337|21|95.559434610088||0|0|-0.00472|2130|-0.10389|24|-0.10388971185553|24|38.02|0.01591|0.06692|0.0248917853953|0.096633168004982|95.74428854118|433.52927544984|949.6210303254|0.661|0.411|0.17438|56|25|0.0020114239181014|0.059831228478362|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2025-04-06 10:01:23|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6672.1768229604|20|264.34741497252|-0.043|-1|1|-0.04301|6475|0.11695|68|0.11694854264124|68|44.38|-0.00561|0.04829|0.063636588930116|0.12711044719284|157.34794683874|337.21903892172|1443.7012263099|0.604|0.417|0.15036|48|23|0.0017696137738483|0.047027664029781|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2025-04-06 10:01:24|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|7173.4731089435|28|953.99726058524||0|0|0.21391|7400|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|496.64429530201|0.42|0.333|0.24274|69|18|0.0059236389018148|0.074795881805491|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2025-04-06 10:01:26|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-2313.7977545364|35|142.76591817882||0|0|0.06859|1779|0.94296|78|0.94296196236555|78|37.77|0.14521|0.22711|0.16358581719657|0.27559245815367|900.75970625067|2453.9711900179|392.45533816615|0.554|0.375|0.24794|56|19|0.0027705258259656|0.082886277338297|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2025-04-06 10:01:27|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3260.6787793125|5|312.97625977085||0|0|0.00915|2382.5|-0.47716|29|-0.4771567880745|29|35.72|-0.01826|0.06052|0.031520751872495|0.065557333718186|89.169968602512|152.0731421184|290.65511339754|0.522|0.348|0.19077|46|13|0.0018982088646023|0.062715713418336|5311|2025-02-09|-0.50868|2025-03-09|0.28288|2000-12-03
2025-04-06 10:01:28|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|3093.9631635131|21|144.98337562844|0.0186|1|2|-0.07157|3230|0.02604|56|-0.064576946182901|12|31.35|-0.03987|-0.00253|-0.0071501354908876|0.029485120284372|60.21400428957|105.42613355129|126.171875|0.613|0.387|0.14199|31|13|0.00071121975806451|0.041784808467742|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2025-04-06 10:01:30|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1373.1698056326|22|68.434152479206||0|0|0.19144|1503|-0.00199|28|-0.14081388232221|20|34.89|-0.01763|0.04148|0.038038097429198|0.081018279876727|81.120114479949|164.34894381596|402.73310579803|0.508|0.328|0.15005|61|18|0.0013642624476501|0.049746407631456|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2025-04-06 10:01:31|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3544.6837966983|22|190.708973489|-0.0112|1|2|-0.05699|3806|-0.11475|10|-0.11475409836066|10|32.74|-0.01144|0.02994|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|422.46641101774|0.6|0.338|0.14413|65|27|0.0013377943229409|0.050541405304793|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2025-04-06 10:01:33|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1902.9357075389|56|193.56190251295||0|0|0.78561|1335|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|228.59589041096|0.483|0.362|0.1905|58|17|0.0016824243834341|0.062364983713355|7676|2024-03-03|-0.68166|2024-12-08|0.36207|1990-09-16
2025-04-06 10:01:34|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|-3210.072673215|14|117.6408067689|0.0975|-1|1|0.0975|3027|0.39868|78|0.39868262829432|78|38.14|-0.01145|0.03627|-0.0017787775674682|0.017979357825163|61.911292621754|95.611099468739|779.95360793492|0.5|0.339|0.14248|56|19|0.0015814378780828|0.047170949278734|3896|2024-07-28|-0.21878|1990-08-26|0.22103|2015-04-05
2025-04-06 10:01:35|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-66593.342663541|36|3352.7808878472||0|0|0.09499|54690|-0.18602|3|-0.18601831896552|3|37.58|-0.00534|0.06806|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2271.273816107|0.646|0.417|0.20128|48|22|0.0029458836324089|0.062779390973355|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2025-04-06 10:01:36|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1639.6194163143|35|79.539805438092|0.1341|-1|1|0.13405|1405|0.11283|69|0.11282578875171|69|40.67|0.0172|0.06388|0.068925745260407|0.11390783246852|435.91324895236|763.88409863657|355.96654586953|0.635|0.462|0.18405|52|22|0.0017520660772452|0.057571582131224|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2025-04-06 10:01:37|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2995.1029593789|111|148.56911218633|1.1217|1|1|1.12174|3259|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|772.457939594|0.541|0.351|0.12711|74|23|0.0017850661000944|0.047128101983003|3515|2025-03-23|-0.24536|2008-10-12|0.3592|2013-05-19
2025-04-06 10:01:39|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3575.6890231733|51|139.56300772442||0|0|0.26129|3042|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|146.32034632035|0.548|0.371|0.13145|62|25|0.00067604001861331|0.042983517915309|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2025-04-06 10:01:40|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2122.6968294187|13|69.659132047742||0|0|-0.05291|2079.5|-0.07201|11|-0.050808840282525|32|33.39|-0.01512|0.0293|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|430.98445595855|0.594|0.391|0.14783|64|23|0.0012807026523965|0.048911363424849|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2025-04-06 10:01:41|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6272.2292673169|1|246.3583407622||1|0|0|5411|-0.11064|14|-0.11063641314244|14|37.74|-0.03232|0.01496|-0.035460857471539|0.0051504451440732|31.0776370134|92.076015387823|221.46277132828|0.735|0.412|0.16846|34|18|0.0012727279812938|0.050467396726422|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2025-04-06 10:01:42|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3849.9024504186|24|204.92038938431||0|0|0.02063|3750|-0.02817|14|-0.028172588832487|14|28.18|-0.01043|0.14518|0.080612324635283|0.15716781015908|188.56506034378|436.34113318446|631.52577923384|0.529|0.412|0.18429|34|10|0.0036935168195719|0.064463129459735|4715|2024-09-22|-0.51307|2015-08-23|0.32368|2014-12-21
2025-04-06 10:01:43|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-1962.0555567903|1|96.768518930099||0|0|0|1613.5|-0.03109|27|-0.15595880333497|26|37.05|0.07669|0.16407|0.11207523280455|0.21061067316031|110.4250210042|520.50298156404|99.512765246385|0.586|0.397|0.20831|58|22|0.0014111679851094|0.071847328990228|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2025-04-06 10:01:45|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1765.0030819409|32|110.89907541773|0.2993|1|1|0.29926|2116.5|0.23359|48|0.92044707110903|81|34.91|0.01738|0.05548|0.036402595509821|0.20752296690493|75.558297733477|310.70151956895|1060.9022556391|0.783|0.391|0.19657|23|15|0.0036829736211031|0.059772242206235|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2025-04-06 10:01:46|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2074.5768957211|30|108.77563190702||0|0|0.14796|1670|-0.13228|24|-0.13228295428279|24|33.08|0.06457|0.12733|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|672.03219315895|0.641|0.438|0.19364|64|28|0.0022458480894688|0.064287148182665|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2025-04-06 10:01:46|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2550.9758066003|22|144.90725801992|-0.0003|1|2|-0.03019|2682|-0.18361|14|0.32542082726629|106|30.84|-0.04657|0.01261|-0.03116691861917|0.0012209327426449|18.336257802507|71.241378068948|316.42285007688|0.536|0.391|0.15665|69|26|0.0013023266635644|0.053343769194974|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2025-04-06 10:01:47|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4017.160391041|10|259.57382770827||0|0|-0.14907|4030|-0.06941|26|-0.069411201531833|26|41.96|0.06445|0.13273|0.14076374219497|0.21050559077133|1057.3958272093|1247.5805446636|789.42213516161|0.529|0.353|0.18758|51|18|0.0021344160074453|0.06440107026524|5131|2024-07-21|-0.23828|2008-10-05|0.33642|2020-03-29
2025-04-06 10:01:48|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|15830.694423017|65|1138.8509325458|1.0514|1|1|1.0514|17640|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|2238.8627304737|0.509|0.34|0.22653|53|19|0.0033567561983471|0.07585930268595|19645|2025-02-23|-0.34029|2008-10-12|0.40358|1992-11-29
2025-04-06 10:01:50|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-611.96041213794|7|49.786802011474|0.205|-1|1|0.20502|424.6|0.18973|19|0.18973360277487|19|34.56|-0.02875|0.05995|0.027608354269302|0.066639370886332|84.653752120157|218.1384294855|69.447168653687|0.532|0.387|0.19962|62|19|0.0011397068403909|0.068843704048395|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2025-04-06 10:01:51|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-7462.4017324325|35|455.18401219522|0.29|-1|1|0.29004|6024|-0.09796|13|-0.097962751636372|13|45.89|0.1381|0.19712|0.040940909613124|0.042559641870007|129.30962561406|119.34450928928|352.79648609077|0.571|0.357|0.18712|28|12|0.0020142759666414|0.062728946171342|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2025-04-06 10:01:52|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2040.7808949576|44|113.54987901363|0.2661|-1|1|0.26606|1616.5|-0.19524|22|-0.130463121246|2|33.97|-0.03018|0.02417|0.021335299630905|0.095100619517245|71.580352399094|340.58367566074|518.10897435898|0.581|0.355|0.19224|62|28|0.0018674313634248|0.06489868776175|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2025-04-06 10:01:53|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|-2144.7383848053|8|135.74612826844|0.1447|-1|1|0.14471|1652|0.17213|44|0.17213203607293|44|35.7|-0.00342|0.03607|-0.0017485045589166|0.052717579566935|29.425380012767|120.44726371892|667.47474747475|0.55|0.367|0.1717|60|29|0.0017042810609586|0.056333676128432|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2025-04-06 10:01:54|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5362.907336751|36|313.80244558367|0.2867|-1|1|0.28674|4261|0.09514|33|0.095142071494042|33|37.75|-0.01164|0.06276|0.048120709075576|0.088943426458752|208.39715790327|398.81470393327|1171.8921695471|0.589|0.429|0.18666|56|22|0.0022232619823174|0.061162843182876|7182|2024-07-07|-0.20704|1990-08-26|0.26975|2020-03-22
2025-04-06 10:01:56|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|2933.3810492338|32|167.78568522985|-0.0437|1|1|-0.04373|3193|0.14441|47|0.14440851426744|47|38.64|0.26524|0.3605|0.5518239184338|0.73427307271487|2017.0570607643|1708.1688089018|899.43661971831|0.56|0.4|0.19802|25|9|0.0037163490471414|0.063133480441324|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2025-04-06 10:01:57|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1492.6202702658|7|79.892527028247|-0.0456|1|1|-0.04564|1662.5|-0.14367|16|-0.015007689474477|11|31.99|-0.01951|0.04044|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|212.02653383042|0.463|0.343|0.16595|67|23|0.001383248022336|0.059486565844579|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2025-04-06 10:01:58|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1595.404956065|20|63.375561423162|-0.0286|1|2|-0.10762|1617|-0.19171|16|-0.19267624914442|14|38.73|0.0798|0.15168|0.18420903976646|0.31220256666758|775.92382010786|926.76289388883|496.92686857099|0.527|0.309|0.19662|55|20|0.0019347045137273|0.060565062819916|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2025-04-06 10:01:59|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2374.8779367308|28|105.14954960805||0|0|0.14325|2204|-0.01609|33|-0.01609246349098|33|33.16|-0.05863|0.00716|0.0089989199558793|0.054080765522576|56.858919645327|176.97709720192|337.05458291961|0.563|0.344|0.18274|64|24|0.0015674639367148|0.059150772452303|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2025-04-06 10:02:01|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|-5355.561310149|23|270.67295767663|0.1592|-1|1|0.15918|4643|0.87904|85|0.87904|85|40.9|0.04342|0.10899|0.10312984587464|0.27169104590453|419.64168376035|2335.9775039216|1061.985331739|0.596|0.327|0.19254|52|20|0.0020135784085621|0.057411172638437|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2025-04-06 10:02:02|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|-1536.7820497471|36|84.59401658236|0.1522|-1|1|0.15221|1236.5|0.80955|67|0.80955334987593|67|44.04|0.04533|0.08544|0.10656223339132|0.12311570861709|1528.8905784195|736.87228031494|128.65466979605|0.708|0.438|0.15938|48|27|0.00087550953932061|0.050919827826896|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2025-04-06 10:02:03|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-857.76127978792|42|63.288195517274||0|0|0.32776|606.9|1.14817|78|1.1481745129457|78|32.43|0.02091|0.08908|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|69.91935765139|0.571|0.357|0.18666|14|6|0.00045369696969697|0.062745171717172|1216|2024-03-10|-0.21325|2025-04-06|0.2492|2020-03-22
2025-04-06 10:02:04|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|-3996.7327049923|12|130.92029832363||0|0|-0.01616|3710|0.14992|88|0.14992125984252|88|35.67|-0.04798|-0.00952|-0.04475304364311|0.019723229919678|77.164108130258|104.71600479257|122.64462809917|0.417|0.25|0.11746|12|4|0.00092553530751708|0.042189635535308|4253|2024-10-13|-0.13914|2020-03-15|0.16163|2020-03-22
2025-04-06 10:02:05|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-16850.387731164|38|1551.7959103879||0|0|0.60875|11630|0.25171|40|0.25170706493712|40|29.23|0.0595|0.27033|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|2803.7609311128|0.591|0.5|0.27442|22|6|0.0076332941176471|0.094240617647059|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2025-04-06 10:02:06|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
2025-04-06 10:02:07|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|-3094.9809948032|35|140.32699826773||0|0|0.06481|2583|0.17332|52|0.17332200509771|52|38.12|-0.03301|0.03875|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|175.03558212825|0.635|0.365|0.18814|52|22|0.0012200744047619|0.059607361111111|3665|2024-07-21|-0.21233|1992-08-16|0.27608|1988-02-14
2025-04-06 10:02:08|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1558.8757192002|8|100.67771872084|-0.0619|1|1|-0.0619|1750.5|0.12721|25|0.12721474131821|25|34|-0.01006|0.04701|-0.012734657950292|0.0085271532789907|44.024773356201|92.109279346663|543.63354037267|0.524|0.381|0.16194|63|24|0.0014607398790135|0.049347724523034|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2025-04-06 10:02:09|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1894.4232040486|1|69.307734682864||0|0|0|1645|-0.07463|14|-0.074634794156706|14|38.28|0.0324|0.10177|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|229.10863509749|0.574|0.407|0.18722|54|21|0.0014796274794388|0.061651301403|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2025-04-06 10:02:10|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|1405.7438340074|8|151.70302303709|-0.0635|1|2|-0.11704|1580.5|-0.25846|6|-0.25845697329377|6|39.41|0.1055|0.21826|0.17846376349441|0.23644792468312|377.27424124175|417.4616314823|1946.4286445816|0.556|0.407|0.25376|27|9|0.0045851260504202|0.082037992530346|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2025-04-06 10:02:11|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2128.3640586906|6|99.465782392815||0|0|-0.07064|2157.5|0.0472|44|0.19367611418485|37|33.76|0.00235|0.06497|0.070157155127585|0.098389953387605|377.01330204227|390.93911687561|265.57113923723|0.559|0.373|0.16911|59|23|0.0014749674511768|0.057161397095643|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2025-04-06 10:02:13|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|-5739.4757732128|1|363.99192440426||1|0|0|4337|-0.13829|27|-0.13828730379495|27|35.82|0.0357|0.10211|0.14557555546236|0.27850608335455|168.09330530979|621.09427944618|918.27230829849|0.483|0.317|0.19939|60|21|0.0021151000465333|0.062979502093997|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2025-04-06 10:02:14|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-1532.6216656707|30|84.457221890217||0|0|0.31711|1235|-0.06447|35|-0.064474027669016|35|30.82|-0.0464|0.09046|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|144.66439994621|0.409|0.318|0.17111|22|6|0.0020950777934936|0.057670367751061|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2025-04-06 10:02:15|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2639.1800414614|36|149.62537262328||0|0|0.09348|2182|0.6408|88|0.64079868228048|88|33.03|-0.00395|0.0657|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|803.89052753148|0.609|0.375|0.20044|64|27|0.002298808748255|0.067702959516054|3158|2024-07-07|-0.24832|2002-10-06|0.60222|1984-04-08
2025-04-06 10:02:16|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2930.6705753639|3|141.29882739084|-0.0279|1|2|-0.05542|3153|-0.15502|9|0.11325115562404|89|33.59|-0.02105|0.0148|-0.00097638724025753|0.082127673180643|82.204803340997|142.81964031879|183.74125874126|0.529|0.353|0.13113|17|8|0.0016478708551483|0.045589982547993|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2025-04-06 10:02:17|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2503.1075950834|17|82.49272147497|0.0599|1|1|0.05991|2680.5|-0.11853|56|-0.021502193400807|27|34.97|-0.01908|0.03655|0.020522909300229|0.07145585678983|53.860741151074|171.2984596833|253.09225396942|0.623|0.361|0.17887|61|30|0.0013981154025128|0.062425998138669|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2025-04-06 10:02:19|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-3662.4627671038|37|118.50495581241|0.0784|-1|1|0.07838|3316|0.28908|128|0.28908439833712|128|33.69|-0.00898|0.03232|0.034253909224688|0.048907556990961|175.58417810382|198.29799785262|371.24943514123|0.597|0.435|0.14369|62|26|0.00137392|0.050924607058824|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2025-04-06 10:02:19|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2455.4618400507|77|113.20707984046|0.0598|-1|1|0.05977|2407|0.08457|24|0.084566851252995|24|27.87|-0.0394|0.02369|0.044819907209784|0.069314427432616|144.1080986383|178.14857637492|706.27936802105|0.567|0.433|0.16947|30|10|0.0030556469298246|0.059162510964912|3193.6599121094|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2025-04-06 10:02:20|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1130.9622761682|43|85.370756688224||0|0|0.45134|820.8|-0.27482|15|0.26794104118565|35|32.92|0.03378|0.10318|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|30.121100469467|0.547|0.328|0.21962|64|23|0.00095484411354118|0.071938562121917|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2025-04-06 10:02:21|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|-823.60780525468|1|51.369268418227||1|0|0|617.7|-0.0267|21|-0.026701500967188|21|29.4|-0.0287|0.01974|-0.042763373191958|-0.04708564643268|50.486491169197|69.538973410332|140.06802997892|0.6|0.35|0.19675|20|8|0.0015202721088435|0.057830850340136|768.40002441406|2025-03-30|-0.17176|2025-04-06|0.34884|2014-01-12
2025-04-06 10:02:22|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2496.4962215729|13|97.65385879219||0|0|0.00194|2312|-0.08914|26|-0.089142813773484|26|38.2|0.04466|0.09974|0.06893904138318|0.12989754689198|273.83146639838|587.81651782237|185.62826174227|0.7|0.475|0.17174|40|16|0.0012916883116883|0.055238272727273|2770|2024-08-04|-0.23486|1997-12-14|0.50873|1999-04-04
2025-04-06 10:02:24|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2442.7747595615|56|107.11750865273|0.0671|1|2|-0.03875|2530|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|148.0397893505|0.522|0.261|0.16847|23|11|0.0011333663366337|0.04946577970297|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2025-04-06 10:02:25|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3000.9984452708|4|128.25046641875||0|0|0.02364|3378|-0.11698|15|-0.1169757489301|15|30.78|-0.01839|0.04389|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|217.93548387097|0.593|0.333|0.14026|27|13|0.0016775539568345|0.043290635491607|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2025-04-06 10:02:26|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|-3171.8387493198|23|94.777028107283||0|0|0.02425|2837|0.05317|40|0.053165845992783|40|46.24|0.06328|0.11923|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|221.29485179407|0.605|0.368|0.21396|38|14|0.0017052951096121|0.063788173130973|3456|2024-07-21|-0.39102|1998-10-04|0.28644|2009-06-14
2025-04-06 10:02:27|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-1462.8418687905|13|82.280622930163||0|0|0.10677|1188|-0.16495|11|-0.16494755099941|11|27.61|-0.00711|0.06703|-0.032828012939543|-0.024684696615641|59.495147440912|77.314918099327|91.737451737452|0.556|0.333|0.2297|18|7|0.0014787229862475|0.07061746561886|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2025-04-06 10:02:27|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3338.0439508211|9|133.51465027371|0.0776|-1|1|0.07756|2878|-0.13621|38|-0.13621262458472|38|37.25|0.15236|0.23452|0.028947640596307|0.080379730649667|84.13816078674|188.11807480215|715.20875836304|0.5|0.375|0.19691|40|15|0.0026200734312417|0.058595907877169|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2025-04-06 10:02:29|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2515.5066424396|35|143.16888081321||0|0|0.26105|2007|-0.0019|38|-0.0018969767282198|38|37.77|0.09201|0.16401|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|270.12113055182|0.5|0.321|0.20248|56|17|0.0017926523964635|0.069838403908795|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2025-04-06 10:02:30|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|-2417.9457605701|1|104.11664892631||1|0|0|2045.5|-0.03719|27|-0.037185220051777|27|37.8|0.01552|0.05902|0.087873542504723|0.1907546884697|202.3646095258|255.63322455213|369.89150090416|0.55|0.3|0.17126|20|8|0.0024717063492063|0.052098306878307|2444.5|2025-02-23|-0.23014|2016-08-07|0.19613|2013-02-10
2025-04-06 10:02:31|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2021.5132754818|7|207.00047428823||0|0|-0.19709|2314|-0.25468|5|-0.10572725362097|37|29.47|-0.00229|0.05863|0.048957017485617|0.14570138970182|46.3603079029|254.33303338298|993.98624126545|0.545|0.364|0.20639|55|22|0.0027371112476951|0.071655752919484|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2025-04-06 10:02:32|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-830.77882843051|61|40.69293874116||0|0|0.19174|677|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|95.084269662921|0.591|0.455|0.18176|22|6|0.00082752952755905|0.059778602362205|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2025-04-06 10:02:33|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2404.9755195945|3|130.90734412166|-0.0877|1|1|-0.08773|2542.5|0.94054|69|0.94054140482052|69|33.03|-0.01984|0.04624|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|1554.0952965437|0.523|0.338|0.16995|65|20|0.0022431549557934|0.059561046998604|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2025-04-06 10:02:35|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2412.2764773106|4|199.44035112613|-0.0876|1|2|-0.11467|2528.5|0.11699|37|0.11698780127563|37|35.18|0.02207|0.08506|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|594.94117647059|0.656|0.426|0.18848|61|26|0.0019166589111215|0.06359389018148|3052|2025-03-23|-0.19582|2008-10-05|0.23967|1999-04-04
2025-04-06 10:02:36|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2089.3175538701|2|133.72973383896|-0.0355|1|1|-0.03546|2407.5|-0.02737|40|0.36680731364276|45|34.1|0.02941|0.08522|-0.020509474283524|0.017945136966252|14.216423805606|57.626538404338|513.43570725904|0.587|0.349|0.18696|63|30|0.0019151931130759|0.066247999069335|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2025-04-06 10:02:37|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2645.7556268803|36|135.83520896011||0|0|0.15685|2161|0.18425|38|0.18424764533314|38|34.1|0.03927|0.11255|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|327.32504696203|0.468|0.339|0.20957|62|19|0.0018112238250349|0.069467184737087|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2025-04-06 10:02:38|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2645.7556268803|36|135.83520896011||0|0|0.15685|2161|0.18425|38|0.18424764533314|38|0.55|0.00063|0.00182|0.013664037621468|0.10443896345749|55.287096751116|101.47030546322|327.32504696203|0.008|0.005|0.00338|62|19|0|0|-10000||0|2001-09-09|0|1991-02-10
2025-04-06 10:02:39|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|-1259.892619673|26|97.980869155322||0|0|0.09072|950.2|-0.79881|5|-0.79880631497882|5|31.24|-0.0424|0.04218|0.014631434795892|0.051816631150061|14.89685548418|30.342959459576|196.40347998802|0.441|0.294|0.18787|68|22|0.0017433038622615|0.063809502093997|5521|2024-06-16|-0.80361|2024-10-13|0.35398|2000-01-16
2025-04-06 10:02:40|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-2695.9827357967|36|141.40036938687||0|0|0.15402|2197|-0.07653|40|-0.088272383354351|23|33.03|-0.14777|0.17338|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|55.453193017328|0.719|0.453|0.23071|64|32|0.0048991065611913|0.069591489064681|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2025-04-06 10:02:42|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-505.03998528396|9|39.346661761318|0.0631|-1|1|0.06305|370|-0.19054|6|-0.19053716194382|6|36.27|0.02765|0.09486|0.04753333659462|0.045084035557627|159.49752404954|127.75598498609|3.1623931623932|0.5|0.385|0.19715|52|17|-0.00030093453009504|0.068566219640972|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2025-04-06 10:02:43|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|-2264.4017067059|1|146.63390223531||1|0|0|1668.5|-0.02953|21|-0.02953203068146|21|41.67|0.07184|0.14358|0.052841717209444|0.084934300983062|166.09307919992|198.99729565473|133.48|0.567|0.4|0.17517|30|9|0.001417032|0.062797312|2239.5|2025-03-23|-0.20868|2025-04-06|0.22889|2009-05-10
2025-04-06 10:02:44|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|-1079.182489108|1|30.477496369337||1|0|0|961.2|-0.09406|56|-0.094062193961328|56|28.88|-0.01539|0.04689|0.060311265370277|0.098722930208324|346.66755041446|407.56505729958|774.53668334047|0.583|0.361|0.17469|72|27|0.0023459355459355|0.060889037999038|1102|2024-07-07|-0.27727|1992-04-19|0.57125|1999-03-28
2025-04-06 10:02:44|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3214.2094077045|37|174.78538607218||0|0|0.22803|2652.5|2.46441|185|2.4644081894436|185|32.02|-0.00125|0.04497|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|1620.3421193946|0.606|0.424|0.16684|66|29|0.0022628059562587|0.058941726384365|4182.5|2024-05-26|-0.18322|2008-12-07|0.25921|1999-04-11
2025-04-06 10:02:46|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3786.5106358317|36|206.71901884512||0|0|0.21661|2985.5|-0.11475|36|-0.11475029036005|36|35.23|-0.0383|0.10972|0.08397358575678|0.16665919213967|232.06695654088|1026.5531949214|181.43973311821|0.65|0.4|0.22428|60|23|0.0030570265239646|0.0709608748255|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2025-04-06 10:02:47|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1441.7548756485|26|82.808342995046|-0.0114|-1|1|-0.01143|1371.5|0.49907|71|0.49907213077153|71|36.62|0.01715|0.08854|0.12959837037337|0.15275995414972|886.14871365642|463.27171579357|230.15605702459|0.638|0.431|0.20607|58|21|0.00182906002792|0.068979446254072|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2025-04-06 10:02:48|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-4994.5265271466|36|319.34217571552||0|0|0.10546|3800|0.18|123|0.18|123|39.15|-0.08484|0.2315|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|87.35632183908|0.685|0.407|0.23068|54|25|0.0049737971149372|0.072356226151698|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2025-04-06 10:02:49|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|-5783.1067467473|1|274.5355822491||0|0|0|4825|-0.20419|7|0.080939226519337|36|35.82|-0.07365|0.23312|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|293.15980964015|0.55|0.4|0.24277|60|23|0.0057116751977664|0.074733671475105|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2025-04-06 10:02:50|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|-3456.2808397994|8|190.76027993312|0.167|-1|1|0.16697|2781.5|0.13331|37|0.13331449641784|37|35.91|0.00113|0.06679|0.054127354505916|0.11415513547955|335.98891834051|826.0723359295|1051.606805293|0.672|0.431|0.17022|58|25|0.0019604545454545|0.054271531100478|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2025-04-06 10:02:53|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4603.6370048428|1|313.71233494759||1|0|0|3277|-0.04321|21|-0.043211678832117|21|35.91|0.12785|0.18364|0.21032691682674|0.33150994162989|934.80307261176|753.81547652203|306.26168224299|0.656|0.375|0.17062|32|16|0.0022286510008703|0.059942053959965|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2025-04-06 10:02:54|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3583.6141597819|7|166.44275006987|0.0131|-1|1|0.01309|3015|-0.08092|32|-0.080921968364281|32|39.69|0.01111|0.10521|0.062490020527212|0.094179184344385|177.57708189845|243.73266229203|35.378605486883|0.593|0.407|0.17694|54|20|0.00080785481619358|0.061316216845044|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2025-04-06 10:02:55|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|-5034.6889599687|20|373.89631998958||0|0|0.106|3871|-0.27544|8|-0.27543507362784|8|26.57|-0.08934|0.00419|-0.011903788485293|0.10208314413878|34.532644778156|113.01767425861|250.95623987034|0.786|0.5|0.30689|14|7|0.0053193094629156|0.10942833759591|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2025-04-06 10:02:56|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|2185.7133599602|56|215.78599201193|0.7276|1|2|0.68725|2705.5|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|3961.2004086585|0.483|0.379|0.26451|29|8|0.0062113298429319|0.091842408376963|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2025-04-06 10:02:57|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2737.1072098359|7|82.410346791109||0|0|-0.01358|2499.5|0.20249|49|0.20248862535374|49|38.27|0.02614|0.06955|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|386.14244510065|0.661|0.393|0.14622|56|29|0.0015349697533737|0.056227161470451|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2025-04-06 10:02:59|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2766.4365059935|4|137.51904820196|-0.0074|1|1|-0.00738|3094|0.22435|99|0.2243498283893|99|36.37|-0.04195|0.02389|-0.019692673199621|0.0077594499877358|50.203296677051|96.300550255285|167.35179133953|0.39|0.288|0.17345|59|14|0.0011616193578409|0.056444820846906|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2025-04-06 10:03:00|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3581.7946881986|36|228.28932347813|0.0736|-1|1|0.07362|2844|1.415|133|1.4149953606674|133|42.55|0.08626|0.14598|0.2277822604606|0.34516800049214|257.56119983401|295.77664913672|72.551020408163|0.35|0.25|0.16988|20|6|0.0011839616252822|0.060117957110609|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2025-04-06 10:03:02|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-2748.5122910841|36|175.17076369472||0|0|0.29664|2102|-0.12295|4|-0.12295367953622|4|30.96|0.04277|0.11257|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|387.9660478699|0.618|0.426|0.18331|68|25|0.0021995934579439|0.063249331775701|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2025-04-06 10:03:03|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2687.4784049553|8|155.65946831844|0.1138|-1|1|0.11381|2114|-0.13737|7|-0.13737002305484|7|39.79|0.03416|0.10002|0.11325344238431|0.22695746441472|217.54391365451|488.42512404081|465.63876651982|0.571|0.393|0.22568|28|10|0.0026484210526316|0.071039794826048|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2025-04-06 10:03:03|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|-2953.4852849613|12|124.16176165378||0|0|0.13648|2496|-0.09398|19|0.14987605193874|63|36.86|0.02433|0.07131|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|541.66668101593|0.534|0.362|0.17181|58|22|0.0017599115867846|0.058693601675198|3372|2024-11-10|-0.21304|1990-09-30|0.41701|1992-08-30
2025-04-06 10:03:05|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-1844.4188185201|51|61.39105086599||0|0|0.14966|1733|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|186.62503182886|0.577|0.365|0.12266|52|21|0.00077385009310987|0.041235940409683|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2025-04-06 10:03:06|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2295.0535241791|10|109.13394274628|-0.0616|1|1|-0.0616|2414.5|-0.07307|36|-0.092487779980321|25|30.31|-0.05287|-0.01556|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|123.50383631714|0.517|0.345|0.13757|29|9|0.00069871621621622|0.041520281531532|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2025-04-06 10:03:07|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-7095.9140014827|5|1334.2213338276||0|0|0.0186|2980.5|-0.78732|23|-0.78732492997199|23|33.52|0.01273|0.09315|0.053187000520353|0.061290519518882|80.876172958261|83.183358544699|21.569379209103|0.547|0.406|0.19728|64|20|0.00082865518845975|0.064674453234062|34500|2000-07-09|-0.79004|2025-03-09|0.32975|2003-07-06
2025-04-06 10:03:08|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|4348.0863887404|59|45.637870419882|0.7261|1|1|0.72606|4480|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|413.55116755014|0.486|0.314|0.24315|35|14|0.0033940445644835|0.086170884537475|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2025-04-06 10:03:09|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2443.5989005171|35|150.01028282566|0.2519|-1|1|0.25187|1999|-0.12822|5|-0.12822185970636|5|29.95|-0.04679|0.03388|-0.057272108615234|-0.036090406526193|31.195079567034|61.115971407996|363.45454545455|0.636|0.409|0.26304|22|13|0.0035282828282828|0.078331875901876|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2025-04-06 10:03:11|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2052.8650648456|36|93.288354948524|0.0896|-1|1|0.08964|1696|-0.03371|23|-0.033713692946058|23|35.23|0.02563|0.07564|0.06231610368625|0.086932316367754|294.7366979961|318.96651621575|285.32973256047|0.567|0.4|0.17554|60|25|0.0015180037226617|0.0599606002792|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2025-04-06 10:03:12|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|-5145.5961962923|6|274.69873209743|0.0585|-1|1|0.05852|4135|-0.08728|16|-0.087281795511222|16|28.97|-0.00959|0.05747|0.0064143484566086|0.033174846775305|57.558903143103|135.48347762088|542.72212462259|0.595|0.419|0.1773|74|24|0.0019206328524895|0.062511116798511|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2025-04-06 10:03:13|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4476.9940519208|2|195.00178442376|0.0079|1|1|0.0079|5103|-0.15193|24|-0.15192990660525|24|32.06|-0.04068|0.02684|0.0097881316322658|0.036232776601432|64.541666904404|156.96252497199|652.72449215634|0.642|0.448|0.15105|67|28|0.001619962773383|0.050329972080037|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2025-04-06 10:03:14|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|-1877.9355740561|5|117.0618580187|0.1268|-1|1|0.1268|1453|-0.10441|23|-0.10441334768568|23|30.64|-0.02727|0.04387|0.019931956991833|0.078361521626685|59.629893089605|358.45440092397|544.19475655431|0.671|0.414|0.20394|70|31|0.0020791996277338|0.06827751977664|2094|2025-01-26|-0.22117|1999-11-14|0.43529|1998-11-15
2025-04-06 10:03:15|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|-2531.6129120286|9|252.20430400954||0|0|0.49462|1832|-0.09648|24|-0.096478190508062|24|36.91|-0.01215|0.04378|0.0077051004343067|0.047653042228592|30.835807973514|104.48357444013|384.71229589207|0.655|0.431|0.17246|58|31|0.0015396416938111|0.057460916705445|4554|2024-09-15|-0.49104|2025-03-09|0.22553|1998-01-18
2025-04-06 10:03:16|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-2983.4709506743|36|213.24031689144||0|0|0.65193|2181|-0.02155|19|-0.021549031855091|19|35.5|0.07079|0.15291|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|310.46263345196|0.5|0.342|0.20224|38|14|0.0023036849710983|0.06624551300578|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2025-04-06 10:03:18|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-3857.3377825353|71|164.26580946546||0|0|0.04729|3425|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|370.03026040832|0.534|0.379|0.18781|58|19|0.0015632294090275|0.060439450907399|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2025-04-06 10:03:19|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-2335.870906327|41|128.37363544233||0|0|0.19234|1877|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|412.98129812981|0.532|0.355|0.20394|62|22|0.0018939338919926|0.063559590316574|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2025-04-06 10:03:20|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-684.86669012407|49|42.038896708024||0|0|0.29433|538.5|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|317.13780348747|0.567|0.4|0.2758|30|8|0.0034033852544133|0.083979470404984|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2025-04-06 10:03:21|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4198.4737802345|32|244.91421390147|-0.0512|1|1|-0.05118|4468|0.15084|79|0.15084485407066|79|35.9|-0.00066|0.0838|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|502.02247191011|0.627|0.441|0.22802|59|24|0.0023815681712424|0.072640418799441|4998|2024-10-13|-0.34389|1990-04-08|0.43373|1999-03-28
2025-04-06 10:03:23|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|2412.4568111763|42|97.212956647109|0.6416|1|2|0.52801|2700|-0.16904|27|0.36232537178909|75|39.72|0.01509|0.0722|0.010519315625771|0.069090761340428|94.588706732012|275.50900724868|838.76982019088|0.547|0.34|0.14896|53|19|0.001829375582479|0.051062059645853|3440|2018-01-07|-0.49669|2019-07-28|0.25|1990-09-02
2025-04-06 10:03:23|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1741.9487584049|9|99.399586134963|0.0921|-1|1|0.09209|1395|-0.12674|17|-0.12674055129298|17|30.59|0.02906|0.09265|0.020646599206157|0.034664904053121|72.478794701992|101.31950750706|208.20895522388|0.514|0.343|0.20881|70|25|0.0017832573289902|0.072920697999069|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2025-04-06 10:03:24|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|9762.3575055276|19|710.31187496829|0.1325|1|1|0.13246|9977|-0.13099|9|0.34439041333796|47|27.28|0.05709|0.13766|0.11058684383016|0.22354155974662|394.23295881972|3037.096260913|6087.2485488323|0.579|0.368|0.17176|76|26|0.00339549976088|0.06320199904352|11800|2025-02-23|-0.29191|1984-06-24|0.70744|2016-07-17
2025-04-06 10:03:25|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-3728.0018627481|35|163.32072164016|0.0432|-1|1|0.04317|3236|0.28203|63|0.28203184230478|63|35.25|0.02114|0.0903|0.059392218271314|0.096213770297348|245.24053913049|392.60783495965|146.25327023296|0.567|0.383|0.22643|60|25|0.0015408096789204|0.06956489530014|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2025-04-06 10:03:26|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3304.2460498012|18|222.99868326706||0|0|0.00409|2555.5|-0.66886|8|-0.66886084469569|8|36.76|-0.0125|0.04334|0.00350467689063|0.042082924461147|35.077089582179|100.84281312493|83.03278553931|0.638|0.397|0.1833|58|28|0.0010699581200558|0.059365937645416|19000|1989-12-10|-0.67065|2024-12-08|0.26316|2000-01-16
2025-04-06 10:03:28|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1243.5369857982|9|60.088904260548|-0.0138|1|2|-0.05843|1321.5|-0.0413|116|-0.041295546558704|116|35.1|-0.04251|0.01484|0.0046703737134569|0.03330761784871|69.296874664726|149.29833663517|257.30141410003|0.557|0.361|0.17205|61|24|0.0013755002326664|0.058765728245696|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2025-04-06 10:03:29|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1672.3472113758|36|73.449070458586||0|0|0.13392|1384|-0.15964|16|0.047129382652068|9|30.8|0.42414|0.51206|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|1949.2957746479|0.45|0.35|0.17042|20|3|0.015534807987711|0.056445422427035|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2025-04-06 10:03:30|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|977.3083256395|28|76.566752077335|-0.0192|1|1|-0.01924|1045|-0.12751|9|-0.19092465753425|10|35.97|-0.01904|0.05571|0.035232608159727|0.056782236628837|52.303778358363|78.106609323046|338.84566169958|0.644|0.373|0.22171|59|33|0.0020695160539786|0.066075849232201|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2025-04-06 10:03:31|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|912.09346107717|8|51.253810062423|-0.0043|1|2|-0.0505|959|0.14157|51|0.14157135247658|51|41.2|-0.02337|0.0173|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|79.519071310116|0.667|0.333|0.16407|15|8|0.000385712|0.051385488|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2025-04-06 10:03:32|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-4355.3677417596|1|227.62258058652||1|0|0|3504|-0.10136|26|-0.10136052937624|26|21.6|-0.01752|0.0511|0.04630342116867|0.10554412303604|94.740567391757|414.55317211472|289.08506481127|0.57|0.366|0.14641|93|29|0.001731075161772|0.049723534096565|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2025-04-06 10:03:34|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|-1902.6320083267|1|67.794002775576||1|0|0|1646|0.13322|56|0.13321858864028|56|32.56|-0.02912|0.02384|-0.0035380670358089|0.038879006639722|39.653896108174|172.26265199192|123.32359782847|0.667|0.409|0.18474|66|33|0.0014336389018148|0.061453206142392|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2025-04-06 10:03:35|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-3538.0856267161|1|161.86187557202||1|0|0|2950.5|-0.14155|4|-0.14154786150713|4|31.6|-0.08818|0.19278|0.23830731795927|0.34307987092869|272.77823276097|367.29937343898|165.75842696629|0.588|0.412|0.20779|68|30|0.005079385760819|0.06284218706375|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2025-04-06 10:03:36|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|-934.12262767032|42|35.886626089212||0|0|-0.02325|862.5|0.47669|61|0.47668781420381|61|42.16|0.0411|0.09998|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|295.68048128426|0.54|0.42|0.18973|50|18|0.0015583899488134|0.062503024662634|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2025-04-06 10:03:36|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-155.26649661083|51|4.0221665541949|0.1418|-1|1|0.14175|144.1|0.66534|177|0.66534412224466|177|42.13|-0.02046|0.04573|0.029230300725928|0.078798100978968|114.24552970934|245.33060816968|83.536235422328|0.543|0.391|0.15195|46|15|0.00063314386317907|0.050907253521127|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2025-04-06 10:03:37|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2637.3785373244|39|163.83643880267||0|0|0.24873|3080|-0.19414|8|0.86675504215743|64|33.49|-0.00959|0.0617|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|1000|0.683|0.444|0.1765|63|23|0.0021848696461825|0.060236075418994|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2025-04-06 10:03:39|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5534.5271360496|1|279.17571201652||1|0|0|4545|-0.07865|46|-0.078653963105615|46|33.58|0.02421|0.08456|0.011138281282171|0.012914472793068|73.839067793535|87.757457734247|588.50188681065|0.547|0.375|0.20099|64|28|0.0019768171242438|0.065108594695207|5543|2024-10-06|-0.24477|2021-10-03|0.32143|2021-08-08
2025-04-06 10:03:40|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|-1468.1663516846|7|50.925655502087||0|0|0.00305|1307.5|-0.16875|20|-0.090026478375993|17|32.56|0.01639|0.07595|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|253.88349514563|0.422|0.311|0.14599|45|15|0.0013469680489463|0.046471325628824|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2025-04-06 10:03:41|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2386.513826185|78|87.671275395002|0.1338|-1|1|0.13382|2094|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|299.10013898336|0.46|0.22|0.13549|50|18|0.0010321963704048|0.043859972080037|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2025-04-06 10:03:43|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|-5263.0368919473|1|201.8456306491||0|0|0|4529|-0.13026|7|-0.079646029811182|4|33.58|0.01899|0.07185|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|354.43730058968|0.578|0.359|0.18695|64|27|0.0018338901814798|0.063481209865054|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2025-04-06 10:03:43|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4971.2195230651|12|224.07317435503|0.0927|-1|1|0.0927|4199|-0.14676|9|-0.14675516224189|9|35.63|0.0232|0.08104|0.11033555908451|0.16632466749249|605.82236886429|737.14122392291|1816.1764945611|0.567|0.383|0.19805|60|23|0.0026133736621684|0.065723843648208|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2025-04-06 10:03:46|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-489.20430170883|1|43.018102604116||1|0|0|341.5|-0.26808|14|-0.26807641657928|14|33.58|-0.01662|0.0366|0.033473790859091|0.056821357028859|138.1689082978|229.95717240362|49.427568463911|0.5|0.359|0.17611|64|19|0.00076867380176827|0.061646784550954|1700|1989-06-04|-0.31433|2001-09-23|0.24543|2024-12-22
2025-04-06 10:03:47|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1856.9417755467|47|52.992229680861||0|0|0.06163|1728|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|685.71428571428|0.62|0.42|0.16827|50|23|0.0016222894369474|0.053457943229409|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2025-04-06 10:03:48|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-964.90375444756|47|42.080767090865|0.2677|-1|1|0.2677|824.2|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|167.4182475409|0.548|0.339|0.18908|62|25|0.0013618194509074|0.064696975337366|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2025-04-06 10:03:49|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3473.0027436489|60|157.83424788297|0.3086|-1|1|0.3086|3000|-0.0052|28|-0.0051953053283001|28|32.66|-0.03777|0.01676|-0.011302816550836|0.017707318915456|42.731476064993|113.51552719634|900.09004196648|0.594|0.422|0.15363|64|27|0.0017264029781294|0.049376821777571|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2025-04-06 10:03:50|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-17482.431448916|22|1089.9794346749||0|0|0.118|15510|-0.13325|11|-0.13324896285977|11|31.89|-0.01296|0.04035|0.020232617248368|0.07129393649014|104.52367605757|215.71748142971|1580.7174691237|0.556|0.417|0.17502|36|14|0.0031007014542344|0.057241993156544|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2025-04-06 10:03:51|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-3365.8601486063|47|249.0367162021|0.7937|-1|1|0.79374|2520.5|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|145.6936416185|0.732|0.393|0.20049|56|28|0.0018177059097255|0.067704788273616|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2025-04-06 10:03:52|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|-2334.4041239937|16|122.40578583602|0.1217|-1|1|0.12166|1906|-0.07363|13|-0.07362783959467|13|36.79|-0.00224|0.05174|0.05449475547691|0.095519455301771|177.2252999625|364.46144936496|414.61821827005|0.569|0.414|0.1939|58|25|0.0019512517449977|0.064243932061424|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2025-04-06 10:03:54|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|-2483.6067948042|1|139.45226493473||1|0|0|1949.5|0.49044|125|0.49044342507645|125|38.38|0.09573|0.16475|0.22074790210638|0.37188772089975|3801.8849669091|4029.3699687213|443.06818181818|0.589|0.339|0.20448|56|26|0.0021794136807818|0.070624741740344|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2025-04-06 10:03:55|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1053.5492761611|1|65.999762789373||1|0|0|812.5|-0.13709|10|-0.13708715485454|10|29.85|0.03014|0.09408|0.10272243539634|0.12263647753501|1183.5643062644|866.59590758096|122.54901960784|0.583|0.431|0.19719|72|22|0.0014660958585389|0.067627226617031|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2025-04-06 10:03:56|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-1904.1199072265|5|348.1899731445||0|0|0.00047|853.2|-0.13943|30|0.16608156147823|66|34.29|-0.04756|0.02943|-0.0016034502422808|0.022816248716584|77.220740695608|106.9303962403|20.362768787757|0.607|0.357|0.19931|28|12|0.00046688796680498|0.066098360995851|4594|2024-05-12|-0.80028|2025-03-09|0.23058|2008-09-14
2025-04-06 10:03:58|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|4522.4967801926|10|305.5736668913|-0.0563|1|1|-0.0563|4995|-0.17805|13|-0.013276779629437|17|30.9|-0.009|0.04707|0.0029053373597006|-0.0013091138031687|80.168906845321|88.784872684942|207.69230769231|0.513|0.359|0.17092|39|13|0.0019076771004942|0.061444093904448|5565|2025-02-02|-0.66612|2014-04-20|0.25366|2020-03-22
2025-04-06 10:03:59|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-699.42021334382|47|29.056737781274|0.2378|-1|1|0.23779|593|-0.10657|8|-0.10656865996079|8|30.93|-0.00248|0.0632|0.053795908102815|0.089916613530332|234.37014777766|455.26560870406|102.06540447504|0.471|0.368|0.19911|68|18|0.0013344811540251|0.06856372731503|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2025-04-06 10:04:00|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-266.77419700066|36|13.148592862189|0.2157|-1|1|0.21569|216|-0.08604|22|-0.086035031925738|22|33.03|-0.02227|0.02943|-0.064266904612354|-0.030324090133005|3.672748748854|36.803007118359|45.359091655397|0.563|0.328|0.21147|64|26|0.00098031642624476|0.071082554676594|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2025-04-06 10:04:01|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3183.2310311399|1|187.57701037997||1|0|0|2509|0.01617|27|0.016166737078335|27|30|0.01561|0.08027|0.073646841174019|0.19829769056179|169.26381832849|906.43667759849|877.27272727273|0.596|0.365|0.17637|52|19|0.0026434294871795|0.064285384615385|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2025-04-06 10:04:02|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1854.1950425379|61|95.579118119591|0.3833|1|1|0.38332|1923.5|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|865.66157804586|0.566|0.358|0.20385|53|26|0.0021595114006515|0.065003001395998|2204|2025-02-16|-0.2963|2008-10-12|0.24766|1998-01-25
2025-04-06 10:04:03|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-4870.8227868994|7|188.94683606982|-0.009|-1|1|-0.00903|4471|-0.03667|28|-0.036670799322533|28|40.15|0.03283|0.15505|0.17387019511688|0.34456186261495|32.469218094615|221.04679343521|587.43925153302|0.5|0.353|0.21991|34|16|0.003272355944566|0.066639649890591|13720|2019-06-02|-0.79881|2019-07-28|0.39868|1999-10-03
2025-04-06 10:04:04|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1597.9296121905|16|63.639218467321||0|0|-0.09347|1550|-0.14311|16|-0.14311441056362|16|31.38|-0.04203|0.00439|-0.018162509040943|0.022549335626667|23.162425414935|103.97074046122|408.00211237233|0.544|0.382|0.14941|68|28|0.0012684690553746|0.047976803164262|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2025-04-06 10:04:05|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|574.2997506977|17|25.415073569985|-0.0201|1|1|-0.02014|608.3|-0.10345|18|-0.083408563659356|20|36.15|-0.04246|0.01597|0.0042601269792957|0.02641340703659|51.31880086312|97.615187312187|139.10359130423|0.559|0.339|0.18332|59|24|0.0010380688692415|0.057949148441135|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2025-04-06 10:04:06|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-3966.2928516158|36|265.9309505386||0|0|0.55443|2935|0.1885|32|0.18849728426023|32|33.03|0.03593|0.11103|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|69.782925608012|0.578|0.406|0.22308|64|21|0.001455486272685|0.075330586319218|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2025-04-06 10:04:07|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2308.4134085672|19|132.97113618906|0.2191|-1|1|0.21907|1843|0.03102|29|0.031017911751857|29|33.3|-0.02813|0.04157|-0.017612899776405|0.048224565856514|13.291240301894|90.751539381069|788.28057140444|0.531|0.359|0.20264|64|27|0.0024114983713355|0.066614350860865|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2025-04-06 10:04:09|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5124.3906171842|21|306.29687239474||0|0|0.20078|4120|-0.17181|7|-0.171810419645|7|33.09|0.01305|0.07579|-0.025704782809879|0.010442203034345|28.104996873454|92.894537150718|220.68669699081|0.438|0.297|0.18101|64|19|0.0015680308699719|0.062826571562208|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2025-04-06 10:04:10|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-1735.5763945375|70|75.633582063143|0.3615|-1|1|0.3615|1628.5|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|298.69771891744|0.561|0.39|0.14067|82|22|0.0014850143403442|0.046123986615679|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2025-04-06 10:04:11|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|5052.716629804|40|298.68501105881|0.2201|1|2|0.17372|6074|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|541.1135857461|0.524|0.333|0.21679|21|8|0.004892762063228|0.073773677204659|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2025-04-06 10:04:12|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|13643.889756276|73|789.08307311717|0.3815|1|1|0.38146|15645|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|232.73629980418|0.486|0.351|0.1895|37|15|0.0021034750733138|0.064257763929619|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2025-04-06 10:04:13|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-3433.4391567174|56|182.97971890581|0.4024|-1|1|0.40242|2918|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|140.6265060241|0.571|0.405|0.14483|42|16|0.0014061653116531|0.046028360433604|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2025-04-06 10:04:15|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|-3426.8967209831|36|148.96557366104||0|0|0.09117|2891|0.29683|59|0.29682651843578|59|42.28|0.11503|0.20285|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|1443.3349755132|0.58|0.38|0.20534|50|19|0.0028224709167054|0.068858776174965|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2025-04-06 10:04:16|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3030.3801790726|84|175.31989786174|0.4607|1|2|0.42723|3354|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|456.51285480786|0.526|0.333|0.1524|57|19|0.0013771800837599|0.051086859004188|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2025-04-06 10:04:17|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-1809.8029842808|44|73.684328093608|0.1835|-1|1|0.18349|1533|-0.11947|11|-0.062114010551496|59|29.65|-0.01637|0.04118|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|343.79906279072|0.507|0.31|0.18527|71|26|0.0017626024208566|0.061827397579143|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2025-04-06 10:04:18|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-3648.3914724858|5|140.1304908286|0.0223|-1|1|0.02234|3195|-0.02039|29|-0.020388075793589|29|42.83|0.1288|0.18528|0.18482992525874|0.27840030615681|563.8626481976|547.89170609026|275.02798780158|0.6|0.367|0.2086|30|13|0.0021640496508922|0.066537385570209|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2025-04-06 10:04:19|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|-8575.6548375021|13|438.82269166554|0.0569|-1|1|0.05693|7604|0.42205|59|0.42204585537919|59|28.19|-0.01427|0.01388|0.016353095014466|0.092319683770146|103.2035296677|194.81656191764|384.0404040404|0.577|0.346|0.14748|26|13|0.0023706040268456|0.045792040268456|9669|2024-11-10|-0.1272|2020-03-15|0.22689|2020-03-29
2025-04-06 10:04:21|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
2025-04-06 10:04:21|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4410.6235717854|45|174.89583763451||0|0|0.08222|3784|-0.05412|36|-0.054122621564482|36|52.86|0.07577|0.12953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|288.56858530446|0.5|0.357|0.18627|14|6|0.0021370663265306|0.057537614795918|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2025-04-06 10:04:22|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3694.0092177586|159|217.0863533824||0|0|1.13843|4140|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1719.269081201|0.484|0.29|0.23461|31|10|0.0038236793128132|0.07145457408733|4416|2025-02-09|-0.75|2014-06-29|0.3359|1999-07-04
2025-04-06 10:04:23|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1540.9571070078|27|126.59490711489|0.1875|1|1|0.18745|1542.5|-0.03538|77|0.10335965142835|17|35.98|0.01199|0.0621|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|89.527206545634|0.525|0.322|0.18268|59|23|0.00092303396928804|0.058566658911122|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2025-04-06 10:04:24|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|1897.782248273|32|128.21938300577|0.1367|1|2|0.11613|1941.5|0.04554|60|0.054636032724898|23|43.33|0.2268|0.29321|0.10450202250339|0.072639474306451|264.78126701171|125.23178825596|645.4455049168|0.455|0.273|0.21388|33|12|0.0028286242299795|0.070433942505134|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2025-04-06 10:04:26|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|627.09556332126|5|36.061333445027|-0.0246|1|1|-0.02457|690.8|0.1274|67|0.17051815528571|27|30.21|-0.00801|0.05386|0.024790737601377|0.045811074738816|71.179504673947|158.9742345238|130.3396203383|0.606|0.366|0.22198|71|36|0.001640144253141|0.073379283387622|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2025-04-06 10:04:27|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-2715.6712218054|33|252.21851021762|0.1109|-1|1|0.11093|1939.5|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|119.26577654872|0.5|0.429|0.31798|14|4|0.002796|0.098357447154472|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2025-04-06 10:04:28|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-259.60173917748|9|11.641982912999||0|0|-0.06258|239.4|-0.08874|30|-0.088738057538501|30|60.86|0.23093|0.32079|0.66008469888378|0.66008469888378|873.74765160422|873.74765160422|130.10869233505|0.429|0.429|0.21117|14|3|0.0033460232558139|0.073698186046512|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2025-04-06 10:04:28|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1594.1872528133|7|92.16444174042||0|0|0.03292|1725.5|-0.16007|15|-0.089204768651601|6|33.12|0.06712|0.14796|0.076622194694843|0.12449695718854|321.28270648119|468.39565121813|984.31258982382|0.544|0.351|0.18387|57|22|0.0025526557550158|0.060789181626188|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2025-04-06 10:04:29|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|-4597.3627628501|9|177.45425428336|0.091|-1|1|0.09101|3965|-0.14106|5|-0.141063632249|5|40.13|0.10441|0.17118|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|629.36507936508|0.5|0.267|0.19674|30|13|0.0026629455445545|0.06081149339934|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2025-04-06 10:04:31|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1386.2637656902|7|56.565785556448||0|0|-0.05553|1273.5|-0.20046|21|-0.20046388336647|21|46.25|0.07377|0.14738|0.14409187666335|0.28522947399134|173.88071281846|335.892750685|286.30846109482|0.5|0.375|0.16887|16|4|0.0022369034852547|0.057810308310992|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2025-04-06 10:04:32|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|-2178.8438849114|13|146.94459254969|-0.0646|-1|1|-0.06455|1880|-0.05927|16|-0.10676794095813|19|29.56|0.01314|0.15736|0.19153766472058|0.40179279923454|144.5724113947|307.2193161172|594.56038185383|0.75|0.438|0.29503|16|9|0.0071247216494845|0.10424253608247|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2025-04-06 10:04:33|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1017.8212116224|1|65.173731103935||1|0|0|795.6|0.28261|80|0.28260517691881|80|40.66|0.0861|0.21005|0.040281853776675|0.10283188753528|122.54804824739|263.63169802306|148.01860010901|0.625|0.406|0.24739|32|14|0.0028359262106072|0.091004857801691|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2025-04-06 10:04:34|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-9847.2432059096|6|701.91440196987||0|0|0.15568|7430|0.69771|66|0.69770646755344|66|38.57|0.10076|0.18297|0.29852926099112|0.38829777108814|421.34537020776|554.46016713307|628.75520919094|0.5|0.429|0.1847|14|4|0.0045743669724771|0.063558568807339|11895|2024-12-15|-0.23204|2020-04-05|0.21653|2020-03-29
2025-04-06 10:04:35|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1675.1851451887|48|105.45083374724|0.1511|1|2|0.05107|1770|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1291.9708029197|0.435|0.304|0.18757|23|8|0.004370804150454|0.063381647211414|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2025-04-06 10:04:36|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|-2579.8588787646|1|245.9529595882||0|0|0|1656|0.50521|34|0.50520747056202|34|29.76|-0.09342|0.04015|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|29.571428571429|0.395|0.316|0.27809|38|6|0.0013673297966401|0.095041856763926|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2025-04-06 10:04:37|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-873.99883750371|44|37.682941765559|0.2849|-1|1|0.28487|737.3|-0.00171|13|-0.0017064484639495|13|29.87|-0.02501|0.02556|-0.02083544072462|0.021705698962536|15.482511200931|98.212705837722|191.25810318884|0.629|0.343|0.15837|70|31|0.001287572633552|0.057151298031865|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2025-04-06 10:04:38|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1493.3228601104|1|113.94095337015||1|0|0|1036.5|0.205|56|0.20499663484751|56|40.47|0.05679|0.13822|0.13243280297649|0.18408656454205|223.60473966751|282.33885447201|143.95833333333|0.5|0.367|0.19216|30|8|0.0017809802306425|0.068792775947282|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2025-04-06 10:04:39|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|-2035.6842002165|5|203.72806673884||0|0|0.06848|1408|-0.41798|28|-0.41798228725452|28|51.18|0.1751|0.25569|0.27776171462043|0.39601711939786|731.58810783464|769.72132109291|486.52385269353|0.571|0.393|0.18607|28|14|0.0023609185803758|0.061779568545581|3800|2015-08-16|-0.51132|2025-03-09|0.39574|1999-10-10
2025-04-06 10:04:40|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1796.3468310525|7|105.19894368417||0|0|0.11353|1366.5|0.21665|54|0.21665351223362|54|33.48|-0.03449|0.0226|0.020339790694367|0.040746653738465|80.241512939904|140.79337798494|167.36068585426|0.547|0.375|0.18921|64|26|0.0012955421126105|0.06338315960912|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2025-04-06 10:04:42|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3637.3995334393|35|149.43159309922||0|0|-0.08188|3290|0.00231|36|0.0023071852340144|36|32.05|-0.05561|0.01219|0.025328265094993|0.059547303551067|112.79806037302|191.31509637904|329.89070894113|0.515|0.303|0.1773|66|25|0.0015496556537925|0.054554969753374|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2025-04-06 10:04:43|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1716.8427901927|83|124.61426339756||0|0|0.58046|1224|0.10198|67|0.10198300283286|67|34.48|0.07633|0.13235|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|60.525143175924|0.577|0.365|0.18895|52|20|0.0014969706666667|0.064524741333333|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2025-04-06 10:04:44|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-2627.7689846721|21|138.25632822404||0|0|0.2055|2180.5|0.00707|36|0.86305957941954|87|18.14|-0.01456|0.04517|0.041289886666991|0.078496392513852|294.18976852917|708.71842724781|943.12284981913|0.481|0.346|0.10443|104|24|0.0021429522810697|0.043257205034085|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2025-04-06 10:04:45|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3434.8865681904|91|264.49182136938|1.639|1|2|1.5024|4179|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|182.30597700927|0.463|0.244|0.21729|41|15|0.0027392501616031|0.072467246283129|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2025-04-06 10:04:46|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1895.1973327413|34|136.61672015984|0.0768|1|2|0.04763|2034.5|-0.2697|2|1.5634603060993|130|36.43|0.05058|0.10799|0.10325431255103|0.2605474999845|221.81020955952|907.24713325997|129.58598726115|0.596|0.319|0.18236|47|22|0.0012934383954155|0.061521684813753|2380|2025-02-09|-0.25067|1997-10-26|0.30117|1992-08-23
2025-04-06 10:04:48|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|5576.119217538|23|256.01423473859|0.1284|1|1|0.12841|5870|-0.16997|13|0.011879049676026|37|34.87|-0.03657|0.03719|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|508.22510822511|0.623|0.393|0.21912|61|29|0.0021351605397859|0.070243164262448|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2025-04-06 10:04:49|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|5521.6197320395|40|624.01905682839|0.977|1|1|0.97702|6107|-0.01541|14|-0.015414395215709|14|33.49|0.11443|0.218|0.20958307425132|0.30778903711843|3307.9600855448|4165.6935267628|119.12145761096|0.635|0.429|0.2243|63|27|0.0021671242438343|0.075454201954397|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2025-04-06 10:04:50|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|-2424.4827897548|1|183.49426325161||1|0|0|1824|0.17375|70|0.17374517374517|70|37.75|-0.01334|0.08669|0.39307484756962|0.39307484756962|189.25545|189.25545|130.51878354204|0.25|0.25|0.35413|8|1|0.0040352649006623|0.11214718543046|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2025-04-06 10:04:50|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|-1626.6955602467|16|68.803271139937||0|0|0.07349|1431|0.35364|86|0.35363716038563|86|23.51|-0.02433|0.03804|0.0051131140263559|0.064209303178492|61.095502012378|398.78969437109|1190.5158372144|0.529|0.353|0.12856|85|22|0.0021492796820666|0.044940919026329|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2025-04-06 10:04:51|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|4273.2443951368|64|288.2718601347|0.9655|1|2|0.89998|4426|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|2296.8344940809|0.655|0.382|0.17842|55|26|0.0023549511400651|0.060331158678455|5165|2025-03-09|-0.25925|1990-09-30|0.26666|1990-10-07
2025-04-06 10:04:54|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-8587.9158655854|13|534.30696283861||0|0|-0.00786|7438|0.16939|26|0.16938678497861|26|30.53|-0.01981|0.02449|0.019933094573647|0.071075778039201|69.21836318815|315.4585013358|354.68025624112|0.686|0.429|0.17448|70|35|0.0015152768729642|0.057911033038623|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2025-04-06 10:04:54|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|1846.6146364103|86|130.60910068336|0.5223|1|2|0.40127|1937.5|0.10603|110|-0.1055562616035|10|29.27|-0.0304|0.05204|-0.01202533810281|0.053331673762183|24.367101319063|145.54909201088|120.71651090343|0.653|0.449|0.17513|49|23|0.0016406912442396|0.055388413429888|8560|2016-02-07|-0.66555|2019-08-04|0.29167|1998-11-01
2025-04-06 10:04:56|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|-4593.648534084|1|279.38284469467||1|0|0|3554|-0.08897|17|-0.08896935324926|17|30.15|0.1008|0.19447|0.25493571821773|0.36198399471701|613.85110164244|491.00759720764|164.02824941579|0.5|0.325|0.23198|40|12|0.0028370149253731|0.084923407960199|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2025-04-06 10:04:57|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|3301.4701767484|17|187.58267234512|0.1733|1|2|0.09432|3585|-0.17546|19|0.29818928211043|63|30.59|-0.01582|0.04894|0.0076718343272797|0.081464009805036|30.556188594206|209.57311258524|713.14897810736|0.607|0.361|0.2146|61|26|0.0024295536663124|0.069200308182784|3970|2025-03-09|-0.28791|2008-10-12|0.3964|1993-05-02
2025-04-06 10:04:58|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5724.1367960246|31|229.87893200819||0|0|0.03933|5178|-0.49247|1|-0.4924670433145|1|33.11|-0.01808|0.03289|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|323.94894400093|0.625|0.391|0.14945|64|27|0.0013109865053513|0.050202298743602|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2025-04-06 10:05:00|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|2538.9657141404|47|197.98340884233|0.2002|1|1|0.20018|2731|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|101.33580705009|0.548|0.258|0.195|31|15|0.00111659494855|0.064581487371375|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2025-04-06 10:05:01|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2930.6688856574|34|254.6944008725|0.2014|1|1|0.20144|3170|-0.06208|42|-0.062080536912752|42|28.26|-0.05633|-0.00939|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|177.09497206704|0.474|0.316|0.16819|19|9|0.0018712807017544|0.058940736842105|3855|2024-09-22|-0.16138|2024-05-12|0.2027|2021-02-07
2025-04-06 10:05:01|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|-2683.1806343387|9|140.47687811292||0|0|0.14883|2127.5|0.04168|52|0.041675349031048|52|35.22|0.19306|0.2511|0.28895814596844|0.44011814826238|392.18938488739|419.49782129771|118.85474860335|0.719|0.469|0.19668|32|17|0.0014710308370044|0.067044669603524|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2025-04-06 10:05:02|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|-2464.5098451613|7|73.543342823095|-0.0185|-1|1|-0.01847|2260.5|0.85888|124|0.85887772194305|124|33.48|-0.00526|0.04011|0.031515080082651|0.1026358956983|104.76207253666|538.26568201539|215.28571428571|0.719|0.391|0.17502|64|34|0.0011670637505817|0.055144681247092|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2025-04-06 10:05:04|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2811.2348604965|1|114.16162016551||1|0|0|2387.5|0.06135|54|0.061346965992443|54|32.56|-0.01698|0.03108|0.032683595732645|0.081310028394238|98.608528961479|229.15968348059|838.60200127559|0.5|0.333|0.18448|66|28|0.0019973755234993|0.0611767752443|2840|2024-12-29|-0.24425|2008-10-12|0.41855|2008-11-02
2025-04-06 10:05:06|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3722.3131693185|4|152.60438977285||0|0|0.0519|3142|-0.13989|27|-0.13989099403063|27|33.53|-0.01078|0.02639|0.035957728683131|0.096113157603961|149.11132059606|486.72771183748|565.00631863711|0.609|0.391|0.15357|64|29|0.0014969427640763|0.05207818520242|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2025-04-06 10:05:07|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2530.5035600882|5|146.50118669605|0.0296|-1|1|0.02964|2030|0.07264|28|0.072638618714103|28|29.91|-0.06672|-0.00814|-0.050918701168645|-0.026182078412126|31.014100617204|69.241369280974|173.0162716713|0.529|0.294|0.1512|34|14|0.0011913026444662|0.051216160626836|2703|2024-11-24|-0.2922|2008-10-12|0.19953|2008-10-19
2025-04-06 10:05:08|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-313.13651127377|1|14.17883505675||1|0|0|257.3|-0.10629|31|-0.10628692862883|31|31.41|-0.00595|0.02542|0.0088153814450374|0.055097241996649|94.980514399512|155.62105985029|170.39734290925|0.727|0.455|0.13791|22|14|0.001325991316932|0.047200506512301|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2025-04-06 10:05:09|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|1400.2662593671|5|77.488109970886|-0.0674|1|1|-0.06736|1523|-0.10003|22|-0.10003220516303|22|53.71|0.1829|0.22102|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|144.70308788599|0.714|0.429|0.16279|7|4|0.0017892894736842|0.056435184210526|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2025-04-06 10:05:10|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-1064.7963047782|1|63.0987682594||1|0|0|802.3|-0.21227|32|-0.21227296240258|32|35.82|0.0399|0.10413|0.06770493846906|0.093875644413829|199.64225645482|284.79009206874|6.4183999023437|0.6|0.45|0.21971|60|27|0.00016789204281061|0.069837315030246|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2025-04-06 10:05:12|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|1063.525409698|22|127.98215219841||0|0|-0.00786|1095|-0.0895|31|-0.089497856859077|31|30.59|-0.20872|0.07205|-0.11020258762515|0.041760267378586|3.0643554793191|13.779107090677|78.214285714286|0.471|0.294|0.33003|17|4|0.0060707393715342|0.11115909426987|8100|2019-11-24|-0.93316|2019-12-01|0.4835|2015-01-18
2025-04-06 10:05:13|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1324.5200960297|37|68.504645451366||0|0|0.11738|1086.5|0.56616|67|0.56615776081425|67|44.02|0.02932|0.07085|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|112.16062623191|0.563|0.375|0.15492|48|18|0.0008091624011168|0.05041110283853|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2025-04-06 10:05:14|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4257.9445031155|9|193.48150103851|0.1263|-1|1|0.12632|3631|0.51649|61|0.51648673479619|61|36.91|0.01229|0.07885|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|723.59507539448|0.586|0.379|0.18398|58|26|0.0019078734295021|0.060451489064681|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2025-04-06 10:05:15|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|7862.4295580324|27|442.82175358323|0.1847|1|2|0.12494|9382|0.33634|105|0.33633913474572|105|35.19|0.08076|0.12465|0.12345739865599|0.26113946438014|352.18448408518|617.36862910102|517.91333149324|0.604|0.302|0.19268|53|25|0.0019598360655738|0.059494315177155|20500|1999-12-05|-0.50796|2019-02-10|0.22265|1992-08-23
2025-04-06 10:05:16|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-23859.693271295|24|1220.1010939301|0.0631|-1|1|0.06311|21600|0.61181|87|0.61181312363625|87|28.51|0.01625|0.07386|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5295.4156222619|0.635|0.378|0.1494|74|30|0.0028889357712143|0.052392076887014|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2025-04-06 10:05:18|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|1225.1033125424|21|74.152091743058|0.2221|1|2|0.06625|1279.5|-0.28728|48|-0.075739509381637|20|36.08|-0.00501|0.05245|0.022107672570039|0.10391113901414|67.142555367842|469.54378796586|522.24489795918|0.61|0.407|0.18876|59|24|0.0018350721265705|0.064630953932061|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2025-04-06 10:05:19|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4859.477867915|23|265.49262263835||0|0|0.3014|3894|0.49647|93|0.49647156496472|93|34.31|-0.0139|0.05487|0.03358984589232|0.079918909768391|159.34645983364|352.06114087737|1866.7305302319|0.548|0.371|0.17783|62|18|0.0023792926942764|0.060937249883667|6926|2024-03-24|-0.23034|1987-10-25|0.32723|2008-11-02
2025-04-06 10:05:21|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|6293.0203725955|15|731.79388822136|0.3477|1|2|0.31705|7494|0.2388|75|0.23880490367947|75|29.32|0.00011|0.09434|0.056810833292088|0.096989971707379|108.96642361559|233.62301760023|491.60324586589|0.563|0.38|0.2362|71|21|0.0029084017175573|0.08288983778626|10495|2025-04-06|-0.25|1990-09-30|0.49431|1987-06-28
2025-04-06 10:05:22|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
2025-04-06 10:05:22|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2618.823509999|46|142.20586121822|0.6627|-1|1|0.66269|2334.5|0.07086|37|0.070864923410181|37|31.88|-0.03578|0.03073|-0.018615716286766|0.021143140209452|19.718720826009|97.872830200088|387.85510970407|0.561|0.364|0.17691|66|25|0.0017688180549093|0.060277557003257|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2025-04-06 10:05:24|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2200.4953878557|35|91.490909691636|0.044|-1|1|0.04398|1978|0.01323|29|0.013233584035017|29|50.7|0.14557|0.25027|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|159.00321543408|0.55|0.4|0.21851|20|8|0.002034141221374|0.070698950381679|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2025-04-06 10:05:25|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3076.1493656071|35|213.18149303206||0|0|0.22164|2607.5|0.01428|40|0.014280856851411|40|40.67|0.01618|0.07095|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|367.09841543177|0.577|0.346|0.17341|52|25|0.0013834946486738|0.054554453234062|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2025-04-06 10:05:26|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1782.7452206793|1|115.71645235767||1|0|0|1391.5|-0.05117|7|-0.051173475714274|7|38.36|-0.02161|0.04113|0.015470631104551|0.057224620161355|89.681519393842|197.63719615801|626.51956855483|0.571|0.357|0.16257|56|22|0.001667644320298|0.054308975791434|1788|2025-03-30|-0.24905|2008-10-12|0.21961|1984-04-29
2025-04-06 10:05:27|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-5201.0983510324|52|162.36611701078||0|0|0.22061|4727|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|340.31677465803|0.583|0.333|0.14957|24|11|0.0022464961067853|0.050423559510567|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2025-04-06 10:05:28|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|10886.776108731|28|569.46716738056||0|0|0.15047|12310|-0.12349|28|-0.12349397590361|28|33.68|0.00971|0.06344|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|268.01654691923|0.54|0.349|0.15551|63|23|0.0013432899022801|0.050660265239646|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2025-04-06 10:05:30|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|-3647.2168966076|2|280.40563220253||0|0|0.16308|2607|0.32677|82|0.32677175877685|82|35.8|0.03895|0.10493|0.078327448621911|0.099263481051885|159.89110836525|155.20469558328|125.33653846154|0.6|0.383|0.21624|60|27|0.0015707677989763|0.074470018613309|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2025-04-06 10:05:31|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2621.4879940159|31|153.78074161571||0|0|0.25295|2868|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|256.85116090881|0.545|0.273|0.13433|11|5|0.0022713003663004|0.044280183150183|3133|2025-03-23|-0.16568|2020-04-05|0.20674|2020-03-22
2025-04-06 10:05:31|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-62725.357937046|51|3731.7859790155|0.3568|-1|1|0.35684|49330|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|1382.2960931137|0.611|0.37|0.1944|54|24|0.0024781995884774|0.064018374485597|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2025-04-06 10:05:32|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-1453.885388426|52|121.21179614199||0|0|0.5179|1084|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|1304.4524908596|0.542|0.458|0.26096|24|5|0.0053975253093363|0.093451754780653|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2025-04-06 10:05:33|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|195.98871846481|40|7.077584717119||0|0|0.0206|208.1|-0.04662|31|-0.22452146921883|15|57.6|0.19513|0.206|-0.046621580381651|0|95.338|100|15.813070372608|0.2|0|0.09597|5|1|-0.0011397247706422|0.030662599388379|1466.5|2019-07-28|-0.89862|2019-08-04|0.08537|2019-05-12
2025-04-06 10:05:34|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-9351.5469637839|4|754.68232126129|0.1506|-1|1|0.15059|6656|0.31615|24|0.31615417663241|24|31.96|0.33926|0.48998|0.82536435332448|0.98370798687594|8846.3926739276|19413.717430698|3166.5081335082|0.44|0.38|0.26192|50|14|0.0050487195502811|0.091809850093691|12180|2024-07-14|-0.29743|1997-10-19|0.70036|2001-01-21
2025-04-06 10:05:35|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|1028.1028039153|47|45.119158825417|0.2538|1|2|0.21457|1110|-0.07442|30|-0.81252302025783|6|41.63|-0.00638|0.10425|0.030084494238447|0.016237210358391|35.781489168747|32.753921403358|67.272727272727|0.407|0.259|0.15199|27|8|0.00096282051282051|0.052624196581197|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2025-04-06 10:05:36|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-3512.3200154746|36|155.68839520912||0|0|0.06279|3075|-0.1572|11|0.28692307692308|41|34.75|-0.11823|0.19057|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1331.1688311688|0.563|0.406|0.24156|32|9|0.005527497820401|0.066672205754141|4408|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2025-04-06 10:05:37|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4054.6739770133|20|246.19780689601|0.2271|1|2|0.12244|4336|-0.30573|15|0.47262319561971|64|36.33|0.01989|0.07446|-0.0069080870829293|0.084140024287655|65.724304383017|175.5826287124|154.85714285714|0.714|0.429|0.18591|21|10|0.0020722762148338|0.057546368286445|5014|2018-09-30|-0.6647|2019-02-03|0.43834|2020-03-29
2025-04-06 10:05:38|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3173.9240862602|19|252.37277412193|0.1124|1|1|0.1124|3345|-0.23086|17|-0.13759318399204|3|33.83|0.03262|0.1054|0.064238361648|0.17819075755232|184.7684289997|1030.9740233492|1039.4066990165|0.54|0.317|0.18346|63|16|0.0021812936249418|0.061643020009307|3904|2025-02-23|-0.21782|2000-01-09|0.24107|1990-10-07
2025-04-06 10:05:40|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2484.9658719615|7|106.82098619798|0.0542|-1|1|0.05417|2156.5|0.02757|62|-0.031101353823637|17|39.69|0.03765|0.07969|0.040062290233698|0.07477176012437|186.50213143121|296.96967341084|268.75622312882|0.593|0.37|0.12683|54|21|0.0010428757561657|0.043605942298744|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2025-04-06 10:05:41|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|6123.023024522|27|309.43143808334|0.2149|1|1|0.21488|6971|0.00336|12|0.0033612967549372|12|33.13|0.00028|0.0711|-0.013543008588009|0.020055210726796|30.482223388639|84.133879865532|365.70140481404|0.528|0.34|0.23364|53|23|0.0022619472502806|0.072134595959596|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2025-04-06 10:05:42|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2527.344905088|3|146.7215284736|-0.0557|1|2|-0.12348|2598|-0.17642|16|-0.076260311640697|54|33.03|-0.03626|0.02521|-0.028549517006442|-0.017395107392148|17.103431976369|38.737457904167|382.73424377143|0.554|0.354|0.20376|65|27|0.0017558631921824|0.065906123778502|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2025-04-06 10:05:43|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3020.1827307856|37|224.63788415727||0|0|0.1619|2417.5|-0.05704|24|-0.057038695608445|24|35.22|0.01549|0.10379|0.10269653864886|0.15551498377984|171.06620857068|228.65194042911|456.64901558622|0.55|0.383|0.19861|60|21|0.0019586877617496|0.066869618427176|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2025-04-06 10:05:43|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2479.6075497242|28|119.36773508275||0|0|0.05582|2846.5|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|776.24758801287|0.541|0.324|0.17042|37|11|0.0023738523925385|0.054442343876724|3073.330078125|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2025-04-06 10:05:45|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1314.4632665927|35|115.32108886422||0|0|0.43211|887.9|0.2174|39|0.21739572511588|39|40.67|0.10174|0.20947|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|41.882076623305|0.417|0.375|0.26184|24|4|0.0014201782178218|0.092822801980198|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2025-04-06 10:05:46|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-3849.9091154623|36|217.4697051541||0|0|0.1808|3072|0.65563|77|0.65562913907285|77|35.23|-0.002|0.06468|0.014368501718568|0.064719093099834|73.565093775445|217.85693166166|136.20644378|0.5|0.35|0.1938|60|21|0.0013075151233132|0.062092847836203|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2025-04-06 10:05:47|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-381.35597561918|16|20.207655345246||0|0|0.0581|322.6|-0.06752|24|-0.067519707642755|24|38.11|0.01823|0.06579|0.09681728587087|0.16148897269621|393.50718651284|501.50890508501|151.7260904487|0.5|0.286|0.20926|56|21|0.0013545928338762|0.065611800837599|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2025-04-06 10:05:48|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3724.0624387698|36|189.8663796604||0|0|0.05455|3172|0.58971|90|0.58971194392215|90|37.75|-0.00466|0.04918|0.032377288903835|0.088054800554207|127.62416567753|460.1344667712|806.09911054638|0.643|0.446|0.18217|56|24|0.0019469474174034|0.059303564448581|4433|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2025-04-06 10:05:49|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-863.04340513175|1|64.347801710583||1|0|0|621|0.40816|35|0.40816326530612|35|37.05|-0.00587|0.06218|0.085435090987027|0.092240989769047|419.67218581173|312.80805771113|30.375659977698|0.552|0.379|0.21624|58|22|0.00071815262912983|0.067463206142392|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2025-04-06 10:05:51|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3051.1013173965|1|257.95043913216||1|0|0|2087.5|-0.16301|21|-0.16301145134569|21|37.05|-0.00098|0.04507|0.01854200152576|0.032030966834278|74.489110391377|114.5663394727|231.94444444445|0.569|0.379|0.17903|58|24|0.0012830200093067|0.058068292228944|3145|2025-02-09|-0.23458|2008-10-12|0.25123|2002-03-10
2025-04-06 10:05:52|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-5354.2955763037|16|354.9318587679|0.2257|-1|1|0.22566|4032|0.24361|53|0.24361117745402|53|27.63|-0.0453|0.00755|-0.01448097259578|0.019946183830782|26.720931874431|85.889230308916|319.08832525344|0.563|0.406|0.17267|64|24|0.0016495625350533|0.057884767246214|7293|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2025-04-06 10:05:53|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-3452.198551305|44|181.40522851803|0.3001|-1|1|0.30007|2848|0.37079|67|0.37078824922337|67|42.12|0.23692|0.31967|0.34006042463864|0.50246363453014|443.95378903626|332.74872729878|278.125|0.54|0.34|0.23132|50|20|0.0020855932992089|0.076488417868776|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2025-04-06 10:05:54|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3792.7080113045|36|267.976546747||0|0|0.35078|2797.5|-0.0655|19|-0.065495554109738|19|31.09|0.0015|0.05392|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|145.57423484837|0.706|0.426|0.21024|68|36|0.0015225872498837|0.070793894834807|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2025-04-06 10:05:55|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-4146.3194417594|1|219.10648058647||1|0|0|3290|-0.1525|9|-0.15249871200412|9|46.46|0.05872|0.12282|0.057830408612118|0.1417387289461|120.57321498532|203.28017444656|476.8115942029|0.538|0.346|0.20467|26|10|0.002670298013245|0.069982044701987|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2025-04-06 10:05:57|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|-4232.8554331973|1|265.95181106575||1|0|0|3125|-0.12489|21|-0.12489498739849|21|36.34|0.07113|0.12443|0.17047879945442|0.19958446347645|695.25455307387|544.22299433473|237.94439834272|0.531|0.406|0.16701|32|11|0.0020317368873603|0.062227308684437|4633.3286132812|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2025-04-06 10:05:58|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|3292.7327944421|3|178.23016166738||0|0|-0.05294|3614|-0.13343|8|-0.13343328335832|8|37.67|0.0056|0.06896|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|226.68254966538|0.561|0.351|0.21742|57|23|0.0017640902745463|0.070944695207073|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2025-04-06 10:05:59|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4794.6859722716|4|397.94420831851|-0.0248|1|1|-0.02479|5349|0.34353|55|0.34352510794285|55|33.02|0.03915|0.10451|0.16795903540366|0.2357488102428|4087.9703921006|4200.8355191572|1644.8338865974|0.615|0.415|0.22198|65|32|0.0028373196835738|0.073812047463937|6358|2025-03-30|-0.26502|1998-10-04|0.39623|1998-10-25
2025-04-06 10:06:00|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|-2055.0061423625|1|128.16871412082||1|0|0|1476.5|-0.12472|20|-0.12471505986164|20|34.66|-0.0085|0.04925|0.036693983902401|0.066967671832988|167.31658232515|244.91258254146|691.24529860006|0.597|0.355|0.19011|62|26|0.001928520241973|0.060575020939972|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2025-04-06 10:06:01|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|3791.5033857456|13|161.34898427633||0|0|0.04702|4298|0.0429|35|0.34662480376766|94|35.2|0.067|0.13434|0.22091800584728|0.26282088472285|2329.2607090034|1557.6807479602|792.25806451613|0.556|0.422|0.18283|45|16|0.0023896428571429|0.061098439849624|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2025-04-06 10:06:03|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5196.8515032165|36|193.9988782403|0.043|-1|1|0.04302|4894|0.03313|25|0.033131313131313|25|32.06|-0.07492|-0.03944|-0.03620415567576|-0.030991147920716|67.451484635181|73.150651926798|150.35330261137|0.5|0.444|0.13666|18|7|0.0011248692810458|0.045492091503268|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2025-04-06 10:06:04|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4604.88757606|39|232.75922458414|-0.0654|1|1|-0.06539|4845|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|145.46054788562|0.634|0.439|0.17665|41|17|0.0012188391699092|0.059521141374838|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2025-04-06 10:06:05|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1600.5685830899|11|123.29952729023|-0.0876|1|1|-0.08757|1703.5|0.21134|66|0.21134020618557|66|35.07|-0.01378|0.03836|0.045488470702553|0.064667023488165|187.60879041102|269.7701152808|344.14141414141|0.541|0.393|0.18728|61|25|0.0019333317822243|0.063319297347604|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2025-04-06 10:06:05|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2644.6804030003|28|144.9736731589||0|0|-0.05905|2741|-0.14622|21|-0.14621677892106|21|35.8|0.06688|0.1372|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|797.26588054755|0.512|0.268|0.19648|41|15|0.0029353444816054|0.065067859531773|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2025-04-06 10:06:07|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2767.1111023688|15|205.76666928937|-0.019|1|2|-0.03808|2816.5|-0.0236|12|-0.023595708221622|12|30.89|-0.05317|0.01027|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|115.90534979424|0.629|0.4|0.2057|35|17|0.0015092054794521|0.074914648401826|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2025-04-06 10:06:09|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|-1269.9960227454|1|85.225185936276||1|0|0|955|-0.16739|20|-0.16739319965126|20|39.78|0.14568|0.22128|0.23266549664363|0.40100088909953|1162.8829140908|2378.2460560289|471.37214769483|0.593|0.37|0.19136|54|20|0.0021225837988827|0.069176666666667|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2025-04-06 10:06:10|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3332.2926560606|19|241.71220318183|-0.0166|1|1|-0.01657|3740|0.12761|31|0.12760755708771|31|34.93|-0.17306|0.17915|-0.044960138275706|0.37605354961581|-4161.1710006027|2224.443085071|200|0.607|0.393|0.22437|61|25|0.0055391903210796|0.074265653792462|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2025-04-06 10:06:11|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|5855.4278760102|55|398.62163719695||0|0|0.07208|6306|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|555.59471365639|0.706|0.392|0.19476|51|27|0.0034235225686366|0.065117575616566|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2025-04-06 10:06:12|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
2025-04-06 10:06:13|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|-5053.8884542146|20|278.85492057555|-0.0292|-1|1|-0.02923|4436|-0.07488|14|0.25405092592593|91|35.5|0.00088|0.05651|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1114.0130246138|0.5|0.333|0.20079|60|22|0.0023010609585854|0.06620328990228|5475|2024-10-13|-0.28052|2020-03-22|0.40017|2020-03-29
2025-04-06 10:06:15|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-2749.1730777822|35|237.97275010251||0|0|0.38065|2096.5|-0.14086|8|-0.14086294416244|8|30.21|0.00213|0.08557|0.068478615053312|0.11343486494029|236.11453349535|522.94261196513|214.51959748148|0.529|0.386|0.23934|70|23|0.0022399162401117|0.082964509073988|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2025-04-06 10:06:16|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1294.6871768518|7|47.229058950591||0|0|0.00086|1161|-0.02249|21|-0.022491903674493|21|33.48|0.00531|0.07186|0.028367398710759|0.02031763122403|132.38813353817|96.337443951691|244.42105263158|0.578|0.422|0.19522|64|21|0.0014599395067473|0.06011845974872|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2025-04-06 10:06:17|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-1329.46708471|36|60.155694903333||0|0|0.10297|1089|0.09914|25|0.099139882299683|25|35.23|0.06712|0.12104|0.1335622546879|0.16099084620028|1921.7863227181|1062.772786832|286.57894736842|0.683|0.467|0.18691|60|29|0.0016040995812006|0.062571968357375|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2025-04-06 10:06:18|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4094.9437324935|5|143.77519222675||0|0|-0.00022|4477|-0.11172|37|-0.091565178168696|17|42.06|0.04029|0.09766|0.057851773671156|0.09413837984337|164.88280626807|205.19628349267|662.76831976314|0.529|0.353|0.14898|51|21|0.0014853699395067|0.047287785016287|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2025-04-06 10:06:19|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3645.7728360364|8|261.31814918907|-0.0419|1|1|-0.04195|4248|1.24709|65|1.2470948012232|65|37.58|0.03456|0.10839|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|641.78876617515|0.544|0.351|0.18091|57|20|0.0020286970684039|0.066910209399721|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2025-04-06 10:06:21|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2000.5631005242|35|190.52103350806|0.8496|-1|1|0.84962|1331|0.83148|104|0.83147774160636|104|34.11|-0.01415|0.05605|0.012914010529825|0.029682238331783|70.851957947678|101.88772008362|78.855381287292|0.484|0.371|0.21185|62|21|0.0016189064681247|0.069905276872964|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2025-04-06 10:06:22|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|2800.4430675414|11|171.01707973758|-0.0036|1|1|-0.00356|3075|-0.13692|15|-0.1369150779896|15|40.46|-0.03107|0.04312|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|468.25033391816|0.462|0.385|0.2159|13|6|0.004227276119403|0.069954794776119|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2025-04-06 10:06:24|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1451.9276577815|42|60.892552593819|0.1012|-1|1|0.10117|1226|-0.04484|10|-0.044838205814719|10|39.04|-0.00564|0.04613|-0.0079896081796471|0.034272090159125|28.377944336296|116.73838624165|58.380952380952|0.63|0.37|0.17846|54|24|0.00065356444858073|0.060141340158213|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2025-04-06 10:06:25|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3088.4594303079|6|145.13185216751|-0.0394|-1|1|-0.03943|2768|-0.12516|16|-0.12516425755585|16|36.97|0.0166|0.06923|0.01460699083432|0.03654203654195|98.926444261835|166.67746117608|421.11669730806|0.621|0.379|0.18396|58|29|0.0017308096789204|0.057989278734295|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2025-04-06 10:06:26|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-2495.6941929682|35|152.01304798157||0|0|0.12187|2032|0.07841|53|-0.18030050083472|5|41.5|0.07003|0.13838|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|530.54830287206|0.62|0.38|0.17543|50|23|0.0018463252726411|0.058672868658132|2962.5|2024-07-21|-0.20925|2007-08-19|0.40345|2016-07-17
2025-04-06 10:06:29|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1889.5302234464|1|119.42674114878||0|0|0|1399|0.16312|30|0.16312056737589|30|36.04|-0.02145|0.01619|0.030995889326685|0.030789194933629|137.96937312717|115.80067215113|96.682791983414|0.574|0.389|0.15625|54|26|0.00062427543679342|0.049168566289825|2083.3000488281|1989-12-17|-0.19296|2025-04-06|0.29775|2020-03-22
2025-04-06 10:06:29|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|1084.8255670067|20|87.552329898004|0.0448|1|1|0.04485|1095|-0.1733|31|-0.075886557724909|9|37.37|-0.02295|0.03525|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|476.70875687767|0.456|0.316|0.16076|57|17|0.0015674825500233|0.05521395532806|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2025-04-06 10:06:30|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|-1978.360273197|1|127.20342439901||0|0|0|1453|-0.27745|13|0.15588387701736|23|34.06|-0.0078|0.03702|0.020068126118124|0.064191823903649|102.41922472619|294.50221454112|538.74673126994|0.651|0.429|0.14114|63|28|0.0014413327120224|0.046909016775396|1850|2025-03-30|-0.20209|2025-04-06|0.29186|2020-03-29
2025-04-06 10:06:31|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3300.377788002|21|237.84799723946|0.0894|1|2|-0.00928|3308|-0.12766|23|-0.051873198847262|16|33.15|-0.00409|0.0741|0.044420265386449|0.085828650964107|122.72741382505|267.97220618204|72.971127931567|0.582|0.382|0.2569|55|22|0.0019760173629951|0.086358741182854|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2025-04-06 10:06:32|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3646.327805315|33|211.00165840549|0.1832|1|1|0.18321|4030|-0.15835|21|0.10794129465218|32|34.16|0.01252|0.08283|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|207.94633642931|0.68|0.4|0.21186|25|14|0.0025287584650113|0.065658803611738|4335|2025-03-30|-0.67423|2016-09-04|0.36746|2008-11-16
2025-04-06 10:06:34|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|-1531.4415999203|12|54.843058780636||0|0|0.0649|1325.5|0.04668|49|-0.048593681015983|13|36.86|-0.01249|0.04829|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|294.55555555556|0.569|0.397|0.18839|58|25|0.0015423499302001|0.063354057701256|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2025-04-06 10:06:35|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2771.4463415092|77|103.13995887051||0|0|0.28466|2518|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|266.53963877034|0.594|0.406|0.14893|64|31|0.0010790520882215|0.047170802440169|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2025-04-06 10:06:36|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|-1004.8800407471|24|46.993348950194||0|0|0.06821|838.7|0.16896|110|0.16896100725446|110|31.26|-0.03203|0.03112|0.026167492441703|0.053376010692921|76.601147743472|153.42264652644|413.35635161966|0.574|0.382|0.1962|68|22|0.0018354769660307|0.065906412284784|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2025-04-06 10:06:38|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6477.4071017887|33|339.6976327371|0.439|1|2|0.39644|7619|-0.16586|12|-0.16586449463162|12|29.82|-0.03424|0.0097|0.021453649286946|0.077333291683356|120.9961283417|468.17968454543|1717.9255918827|0.563|0.38|0.15913|71|30|0.0021338808748255|0.051855095393206|7725|2025-04-06|-0.28028|2008-10-12|0.24863|1984-11-11
2025-04-06 10:06:39|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3725.2214683636|82|196.65556691234||0|0|0.44901|4021|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|591.06277703237|0.596|0.362|0.16948|47|21|0.0015727687296417|0.054010395532806|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2025-04-06 10:06:41|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|4045.2454561797|124|205.14976449396||0|0|1.02701|4427|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|420.61757719715|0.51|0.333|0.18496|51|18|0.0022018106570098|0.062863026383859|5084|2024-10-13|-0.304|1990-08-26|0.375|1999-02-21
2025-04-06 10:06:42|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1217.4853375826|35|69.811783263199|0.1726|-1|1|0.17255|979.7|0.07023|21|0.070230364078853|21|37.77|0.01208|0.05673|0.015759850025396|0.047923525128357|96.981703462705|193.83667521652|101.03124676437|0.589|0.339|0.15167|56|22|0.00081603071195905|0.050965760818986|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2025-04-06 10:06:43|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|855.80197579376|5|54.534407261873|-0.1186|1|1|-0.1186|869.5|0.37214|57|0.37213740458015|57|34.05|-0.00012|0.07365|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|213.89913899139|0.556|0.365|0.22595|63|27|0.0018829409027455|0.073582661703118|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2025-04-06 10:06:43|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5066.4717693184|3|388.55846920447|-0.1384|1|1|-0.13842|5154|0.72814|62|0.72814304015872|62|44.33|0.03211|0.0889|0.16094745274194|0.26929211094706|517.80950876221|679.6574679413|775.38737856901|0.519|0.333|0.15978|27|11|0.0026996580483736|0.059980809007506|6679|2024-07-14|-0.35618|2008-11-23|0.24809|2009-03-22
2025-04-06 10:06:44|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-3088.7997984803|1|154.76659949343||0|0|0|2480|-0.09443|32|0.10473838527606|37|37.05|0.04594|0.1253|0.10553841926496|0.1934657580913|163.9465826376|545.57492534336|160.43472128754|0.707|0.448|0.22387|58|29|0.0017023406235458|0.070384039087948|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2025-04-06 10:06:46|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-492.85139138009|37|35.346944216266||0|0|0.43392|406.5|-0.1812|39|-0.0030959752321982|13|39.13|0.07982|0.16372|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|35.246987854889|0.593|0.407|0.16056|54|24|0.0009928338762215|0.060478124709167|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2025-04-06 10:06:47|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-25654.475114382|38|1976.491704794|0.3917|-1|1|0.39172|18960|0.96864|76|0.96863574772784|76|35.2|0.08799|0.16565|0.095897216255603|0.16185657839682|382.92445360648|734.53436799118|1831.884057971|0.467|0.317|0.22609|60|21|0.0030916658911121|0.077491330851559|40860|2024-04-07|-0.26878|2008-10-12|0.37134|2000-04-23
2025-04-06 10:06:48|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4080.1697471044|23|296.13916828182|0.2587|1|1|0.25874|4719|-0.20585|13|0.45451280613946|109|36.05|0.00115|0.0497|-0.025142749405586|-0.0030863163746078|21.077840613699|64.83782103245|603.99335386275|0.661|0.39|0.1544|59|27|0.0015947091670544|0.052799129827827|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2025-04-06 10:06:49|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|-3784.0313973715|37|264.09379912385|0.2513|-1|1|0.25132|2834.5|0.62513|75|0.62512748328065|75|35.36|-0.00557|0.05913|0.027882316559005|0.079984555773159|93.253376109681|232.25853916211|210.16535201452|0.607|0.375|0.20211|56|24|0.0014800347222222|0.064786617063492|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2025-04-06 10:06:50|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2769.1915818306|30|141.3338013558|-0.1055|-1|1|-0.10555|2461.5|0.23079|67|0.23079049198452|67|35.33|0.04928|0.11113|-0.014546559409938|0.021121475086594|15.06396602689|62.104995068049|541.82259875423|0.6|0.383|0.24755|60|31|0.0026302233597022|0.080318171242438|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2025-04-06 10:06:52|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1868.032745522|19|59.637088600589|0.0134|-1|1|0.01343|1726.5|-0.08119|3|-0.081188113929517|3|34.37|0.04574|0.09689|0.018169219986956|0.024081579835583|91.58457587894|103.28437956145|336.54970760234|0.677|0.387|0.1769|62|28|0.0016153187529083|0.059051158678455|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2025-04-06 10:06:53|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1064.3061285322|36|47.77031358205||0|0|-0.0421|995|0.33593|64|0.33593129597332|64|35.25|0.00407|0.04685|0.0019246822381281|0.055323344717346|90.840199325362|132.56565105257|103.32294911734|0.625|0.375|0.16674|16|6|0.0011131886477462|0.05807245409015|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2025-04-06 10:06:54|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|2800.1025729048|17|147.46580903173|0.8978|1|2|0.16287|3220|-0.04511|30|-0.045593756723265|21|34.97|0.17566|0.28222|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|611.35369762139|0.59|0.393|0.23854|61|22|0.0028015030246626|0.076305616565845|3267|2025-04-06|-0.35277|2016-02-07|0.63701|2024-12-15
2025-04-06 10:06:55|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3801.4189338708|22|286.41643541779||0|0|-0.19353|3817|-0.20463|13|0.83651398281837|78|37.33|-0.01132|0.04201|0.031987583918719|0.092990520345144|127.55913626587|383.78906694622|324.35416737117|0.596|0.386|0.158|57|22|0.0012649883666822|0.05394993485342|4866|2025-02-23|-0.24265|2008-10-12|0.22965|2020-03-29
2025-04-06 10:06:56|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|933.73073735914|38|62.758126066696|0.1922|1|1|0.19218|945.4|-0.10553|26|0.080368079830301|66|38.4|-0.0107|0.03396|0.036973937840514|0.062206154703289|192.38518662448|264.80951311295|213.40858338918|0.636|0.4|0.15|55|27|0.0010968124709167|0.054358887854816|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2025-04-06 10:06:58|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
2025-04-06 10:06:59|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2273.8054228282|1|96.601807609406||1|0|0|1915|-0.09306|19|-0.093061804404452|19|28.28|-0.02586|0.02818|-0.008357431776949|0.0076256716880857|16.4827881541|39.642369846217|418.94552054903|0.632|0.434|0.20996|76|35|0.0020159655653793|0.072982461610051|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2025-04-06 10:07:00|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4254.4227757505|23|218.30607296029||0|0|0.13035|3696|-0.0365|13|-0.036499659941056|13|34.31|0.05076|0.09224|0.11163477411893|0.19334312523879|571.29768796105|856.04407623826|409.75609756098|0.613|0.371|0.17196|62|30|0.0015860446719404|0.057928571428572|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2025-04-06 10:07:01|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2205.6461600539|17|106.20625979622|-0.061|1|1|-0.06099|2355.5|-0.10922|18|-0.11901051811453|21|33.86|-0.01473|0.04461|0.034595637772897|0.057891883556106|137.98023087168|144.82170696095|455.96208116897|0.46|0.254|0.17941|63|24|0.0017440716612378|0.063713573755235|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2025-04-06 10:07:02|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-10492.673520945|8|637.89117364831||0|0|0.01819|8366|-0.17281|16|0.41611597540152|39|33.47|-0.03866|0.01735|0.018649900512509|0.094109481512835|75.11481179834|453.25182038054|2696.10065392|0.594|0.391|0.16306|64|26|0.0022963843648208|0.053511033038623|11800|2024-05-26|-0.22964|2008-10-12|0.24146|2023-11-05
2025-04-06 10:07:03|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-3005.2122050432|1|161.5707350144||1|0|0|2316.5|-0.07005|10|-0.070052187876355|10|29.04|-0.01618|0.05766|-0.041552837028836|-0.018214994240157|5.5700330035553|34.006791173077|669.895917228|0.608|0.392|0.22887|74|32|0.0026837971149372|0.077020079106561|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2025-04-06 10:07:05|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1024.550982343|36|35.138895408165||0|0|0.09229|895|-0.09707|47|-0.097069597069597|47|33.03|-0.02279|0.02065|-0.0016652094102736|0.022300329029508|45.859305232881|111.85377285436|37.44769874477|0.656|0.391|0.17933|64|31|0.00049965565379246|0.060216779897627|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2025-04-06 10:07:06|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-2872.4200560975|38|161.05586558559|0.1245|-1|1|0.1245|2415.5|-0.1394|17|-0.13939510136201|17|31.43|0.03362|0.10603|0.097070787026651|0.17969350282717|246.29583031999|540.98674387548|246.47959183674|0.667|0.429|0.20419|42|17|0.002309513633014|0.072967324981577|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2025-04-06 10:07:07|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2134.1164022084|70|103.48770933229||0|0|0.23559|1810.5|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|226.87969924812|0.563|0.406|0.2101|32|12|0.0018853292496171|0.067254494640123|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2025-04-06 10:07:07|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|11052.364201586|3|920.91166557177||0|0|-0.16667|11525|-0.05694|39|0.55578199077592|55|36.37|0.01376|0.07555|0.056348883320109|0.12904568376747|226.09499447125|691.71426132372|1512.6656556893|0.593|0.39|0.16126|59|19|0.0020609031657356|0.055387960893855|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2025-04-06 10:07:09|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|-3074.7105265201|1|191.82017550671||1|0|0|2407.5|-0.22312|14|-0.22312442232299|14|29.85|-0.03806|0.01488|-0.0076653954539369|0.04864293754723|35.763974600626|217.15992277811|1195.9761368613|0.583|0.361|0.15425|72|26|0.0018989716147045|0.051481167985109|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2025-04-06 10:07:10|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2894.0649799726|41|168.77165999087||0|0|0.26517|2301.5|-0.41238|81|-0.41238273921201|81|35.15|0.004|0.07907|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|599.66130099032|0.6|0.367|0.18561|60|28|0.0021082270823639|0.062691456491391|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2025-04-06 10:07:11|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9525.4897461344|35|652.58865044152|0.2484|1|1|0.24839|9665|-0.02655|32|-0.026552380200949|32|30.09|0.07261|0.16574|0.21544286650395|0.33203677809955|201.24650113307|219.57918088939|708.94151352139|0.533|0.333|0.20276|45|19|0.003565590778098|0.080008652737752|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2025-04-06 10:07:12|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1811.7318116672|47|70.243937222416|0.1451|-1|1|0.14509|1532|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|80.631578947368|0.577|0.346|0.20488|26|9|0.001539904661017|0.070511673728814|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2025-04-06 10:07:13|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|-4922.8719468548|5|219.88974477715|0.0026|-1|1|0.00261|4201|0.4803|52|0.48030403014775|52|41.25|-0.00878|0.10132|0.043346775923161|0.095419710058283|133.47290807651|323.69991764504|241.9930875576|0.558|0.385|0.18251|52|16|0.0015305118659842|0.062415048859935|5138|2024-10-13|-0.2163|1997-02-16|0.40777|1993-04-04
2025-04-06 10:07:14|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|8486.2236342834|10|336.23290971497|0.026|1|2|-0.01725|9342|0.13464|52|0.088701684836472|37|30.33|-0.05327|0.01991|-0.0034221780039274|0.042832246316118|37.402662809344|84.583531625536|374.42885771543|0.636|0.455|0.18596|33|13|0.002163702970297|0.056419722772277|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2025-04-06 10:07:15|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|2198.0067441685|112|151.34797674946|0.688|1|1|0.68798|2402|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|67.661971830986|0.697|0.394|0.17195|33|17|0.0004889193422083|0.057618723570869|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2025-04-06 10:07:16|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2419.862761648|36|107.20425388267||0|0|0.19083|1995|-0.01906|24|-0.019056533258853|24|40.65|0.02506|0.06953|0.022584900154178|0.067694786559792|85.250518760797|182.65915090164|103.78192526272|0.654|0.404|0.22517|52|27|0.0012383573755235|0.06843050255933|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2025-04-06 10:07:17|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|-6078.307117106|37|431.93570570201||0|0|0.48565|4463|0.59714|76|0.59714272994862|76|35.2|0.01004|0.13921|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|102.12814645309|0.433|0.3|0.2503|30|5|0.0021827747252747|0.086969871794872|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2025-04-06 10:07:18|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-1591.0023442352|21|135.58411474505||0|0|0.69279|1201.5|-0.01872|34|0.068778657774073|66|42.58|0.04972|0.10318|0.12553356114145|0.21649887748664|531.13516676903|1339.8202237907|820.13651877133|0.56|0.4|0.16942|50|17|0.001961768264309|0.053665714285714|5958|2023-08-13|-0.66744|2024-12-08|0.21205|1992-10-18
2025-04-06 10:07:20|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|-2096.0475727343|1|90.682524244773||0|0|0|1746.5|-0.06148|15|-0.15150739102872|14|39.8|-0.04173|0.03998|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|300.1890747068|0.519|0.352|0.19613|54|17|0.0016544951140065|0.066039516053979|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2025-04-06 10:07:21|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1304.0342683499|38|55.513247545516||0|0|-0.00975|1371.5|0.1058|41|0.10580204778157|41|45.52|0.03623|0.07114|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|588.62660944206|0.556|0.333|0.16964|27|12|0.0021756003159558|0.051966611374408|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2025-04-06 10:07:22|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|4806.3019608684|26|224.17815744874|0.0802|1|2|0.07317|4943|-0.16963|9|0.89606779074272|114|40.08|-0.00202|0.03329|0.015420014559905|0.061010827426451|87.594320243833|185.8234908853|337.17598908595|0.604|0.358|0.14941|53|25|0.0011522615169846|0.048372289436947|5623|2025-02-02|-0.20863|1990-08-26|0.15881|2001-04-15
2025-04-06 10:07:23|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|1974.6634712035|13|88.854498847785|0.0182|1|2|0.00421|2148.5|0.21226|78|-0.092659166579641|18|44.84|0.06596|0.16218|0.2889278630138|0.3755327427454|589.1134631174|574.44467807657|859.4|0.421|0.316|0.17543|19|4|0.0034219791666667|0.059448900462963|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2025-04-06 10:07:23|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2748.3040071258|5|109.14291807603|-0.0053|1|2|-0.02963|2963.5|-0.05256|38|0.059630256562071|55|37.97|-0.01906|0.04379|-0.023397566894078|-0.0091755993185544|36.705764136702|56.620909079571|79.237967914438|0.59|0.385|0.13256|39|16|0.00055487542087542|0.047829474747475|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2025-04-06 10:07:25|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3133.217735266|13|144.20787145332||0|0|-0.00713|2897.5|-0.09544|15|-0.095444069797844|15|35.6|0.01504|0.06871|0.0091830136251546|0.017531945050381|58.611486132388|85.324085556024|362.68618243254|0.617|0.367|0.19502|60|29|0.0016982448789572|0.059419827746741|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2025-04-06 10:07:26|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-463.95839104008|1|13.1861323812||1|0|0|415.3|-0.11601|20|-0.11600681442337|20|34.7|0.11471|0.20742|0.28349730604205|0.35338100362137|3879.9672045744|3441.3999915305|1305.9748357131|0.574|0.444|0.2033|54|16|0.0031038687299893|0.068476419423693|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2025-04-06 10:07:27|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|-1947.1122036331|1|116.03740121103||1|0|0|1457|-0.21115|2|-0.21115322144017|2|28.35|-0.03941|0.00288|-0.00037932889219814|0.025656001364286|62.691546244457|101.5513647664|87.245508982036|0.618|0.382|0.18061|34|14|0.00080589211618257|0.056847873443983|1959|2024-06-09|-0.23358|2008-10-12|0.2736|2020-03-29
2025-04-06 10:07:28|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1351.3282042896|31|86.253373155286||0|0|0.11278|1041|-0.21933|5|-0.21933085501859|5|35.32|0.00909|0.0786|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|229.1437437754|0.533|0.333|0.20542|60|25|0.0018387110283853|0.068429450907399|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2025-04-06 10:07:29|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1340.5373118996|37|73.845770633195|0.2297|-1|1|0.22967|1046.5|0.11093|59|0.11092908657919|59|32.02|-0.00981|0.05072|0.021105636134222|0.075583064837572|106.77856039842|303.66496130105|736.97183098591|0.485|0.303|0.19461|66|21|0.0021555467659376|0.065727910656119|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2025-04-06 10:07:31|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1741.7714141422|11|93.118575757339|0.0402|1|1|0.04023|1926.5|0.02565|54|0.025652392975519|54|47.53|0.08605|0.12265|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|325.80754942862|0.689|0.4|0.16457|45|23|0.001260288506282|0.054080386226152|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2025-04-06 10:07:32|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|7182.4713643271|3|412.85859070187||0|0|-0.10312|7523|-0.09963|40|-0.14535050071531|24|33.03|0.00971|0.0882|0.047667353056766|0.13208751701409|38.736266284047|210.2538281795|1112.8698224852|0.554|0.369|0.20026|65|20|0.0023811167985109|0.068389511400651|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2025-04-06 10:07:33|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-3143.4618191143|36|161.37018387063|0.0363|-1|1|0.03628|2895|0.74854|108|0.74854481955763|108|32.03|-0.01823|0.03145|0.023581655925661|0.070629949286247|108.01288991046|295.81188364836|483.87097761429|0.591|0.394|0.16377|66|29|0.0014621963704048|0.052567664029781|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2025-04-06 10:07:33|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8628.1756029296|41|319.18832762619||0|0|-0.06333|9125|-0.1617|8|-0.052600471851775|7|38.98|0.01803|0.0594|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1013.8888888889|0.488|0.317|0.15027|41|14|0.0020266605616606|0.049034566544567|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2025-04-06 10:07:35|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4651.5963213193|38|360.1987737731|0.3797|-1|1|0.37971|3344|-0.11487|20|-0.11486908378816|20|34.06|0.11589|0.182|0.20987113961761|0.39118611503672|2637.1434385541|14337.093950035|543.73983739837|0.581|0.371|0.21821|62|23|0.0024435784085621|0.075709213587715|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2025-04-06 10:07:37|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3439.9281851264|9|198.89272837546|0.0918|-1|1|0.09176|2766.5|-0.20094|4|0.39109113199837|64|30.59|-0.04956|0.01174|-0.056746096984191|-0.011992630184919|5.3025593083011|52.421011711269|414.95424468973|0.557|0.343|0.21739|70|33|0.0019901675197766|0.071497426710098|4175|2024-07-14|-0.27329|1987-10-25|0.46996|2020-03-29
2025-04-06 10:07:38|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-3652.4874790906|40|243.54024495407||0|0|0.17266|2853.5|0.90975|108|0.90974529346622|108|40.58|0.01352|0.08434|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|658.55067629575|0.558|0.423|0.18892|52|17|0.0019126430898092|0.064844257794323|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2025-04-06 10:07:39|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3209.2875394689|6|103.09974139367|-0.0421|-1|1|-0.04209|3008|0.18389|52|0.18389180460234|52|12.11|-0.01589|0.0365|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|97.821138211382|0.497|0.325|0.09716|151|23|0.0008956052344602|0.043442519083969|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2025-04-06 10:07:40|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|451.85778405302|28|26.417661732335|0.238|1|1|0.23802|524.3|0.06988|22|0.069881761081844|22|40.06|0.42394|0.57651|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|20321.705554155|0.6|0.4|0.27165|35|15|0.0066718824352694|0.086553386983905|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2025-04-06 10:07:42|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-3950.4326248253|24|324.50237783255|0.4687|-1|1|0.46871|2912|0.01144|27|0.011435284998427|27|34.28|-0.04313|0.01854|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|409.27617709065|0.611|0.333|0.19793|18|8|0.00353928125|0.057372265625|6244|2024-08-04|-0.49412|2025-03-09|0.39423|2013-02-10
2025-04-06 10:07:43|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-8992.9871985547|8|503.12364029151|0.0103|-1|1|0.01029|7697|0.13585|25|0.13585334193246|25|26.5|0.16051|0.23916|0.31353554510153|0.48432285836095|2023.0810072507|6294.092025135|21620.787443559|0.685|0.481|0.19931|54|23|0.0054101321279555|0.063116077885953|9749|2024-12-08|-0.2915|2008-02-17|0.52463|1999-04-11
2025-04-06 10:07:45|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-1603.5730430166|1|76.305484533346||1|0|0|1370|-0.01362|22|-0.013617953875729|22|34.66|0.01129|0.08327|0.051966302553335|0.092440221117316|156.24280529842|254.12350172423|425.46583850932|0.484|0.274|0.21812|62|21|0.0021074080967892|0.072148073522569|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2025-04-06 10:07:45|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|-2651.5098783518|5|400.75329278395||0|0|0.04481|1478|-0.61586|36|-0.61585606079708|36|40.82|0.18126|0.31793|0.035336135997334|0.12629472651854|63.510781902282|139.26353848471|1440.5458303908|0.636|0.409|0.25989|22|10|0.0054816075388027|0.09156844789357|5604|2024-10-20|-0.66973|2025-03-09|0.43403|2008-01-13
2025-04-06 10:07:46|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-352.61573856888|47|24.72771684879||0|0|0.10888|311|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14317|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|18.475612842554|0.633|0.433|0.26074|60|27|0.0015682456956724|0.08536714751047|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2025-04-06 10:07:47|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|-976.19811561475|36|43.56603853825|0.1433|-1|1|0.14332|801|-0.0173|25|-0.017302728022654|25|36.45|0.01891|0.07677|0.072062963720295|0.083081959303645|474.81518490207|366.30900278211|140.45239648344|0.621|0.448|0.19042|58|25|0.0012582968822708|0.064065937645416|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2025-04-06 10:07:49|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|-7493.8320349975|1|888.94401166583||1|0|0|4292|2.88416|97|2.8841628959276|97|44.77|0.15109|0.23518|0.27524992141561|0.38408911443444|8050.4688719169|7266.2001294582|1171.3973994259|0.583|0.375|0.2324|48|18|0.0027480362959516|0.074857040483946|7620|2025-02-16|-0.26075|2008-10-12|0.38909|2020-11-08
2025-04-06 10:07:50|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1065.120687527|46|63.206895842349|0.2298|-1|1|0.22978|838|0.18261|23|0.18260869565217|23|33.94|0.01652|0.08652|0.032160376811489|0.080235396027302|47.392228228126|203.55203361091|53.717948717949|0.629|0.403|0.21148|62|31|0.0011791856677524|0.070482033503955|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2025-04-06 10:07:51|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-811.10372663914|36|22.867908879712|0.1004|-1|1|0.10038|717|0.01368|28|0.013677003543171|28|31.55|0.00777|0.06919|0.02532541927075|0.079527453487676|69.30303364305|191.54657388121|117.67602402179|0.711|0.447|0.19708|38|22|0.0013583144246353|0.060330737439222|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2025-04-06 10:07:51|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1336.7257550864|17|207.20257725123|-0.0756|1|2|-0.1033|1441|-0.03013|34|1.6754941313805|18|31.84|0.04175|0.11645|0.071180377486052|0.15419261827121|46.291523228024|380.08966646954|90.276910417274|0.627|0.448|0.24475|67|27|0.0019651465798046|0.081429962773383|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2025-04-06 10:07:52|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|337.75809016601|5|37.677284089659|-0.1014|1|2|-0.20225|355|0.30031|69|0.31134020618557|65|32.01|0.01314|0.08426|0.11886524749546|0.14750757137118|420.55036207217|237.63533751521|6.4701913237995|0.552|0.358|0.21187|67|28|0.00044427175430433|0.076762540716612|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2025-04-06 10:07:54|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|-1082.8492788112|7|66.415388548402|0.0513|-1|1|0.05131|869|-0.13829|9|-0.13828786453434|9|33.48|0.00787|0.06709|0.026752488307787|0.035404765098991|111.59192398403|133.57161005865|11.334733038489|0.609|0.391|0.21972|64|28|0.0004650721265705|0.072900642159144|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2025-04-06 10:07:55|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1539.6930224404|63|127.3028839411|0.1166|1|1|0.1166|1628|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|98.24392154881|0.59|0.443|0.27589|61|20|0.0024410423452769|0.093984993020009|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2025-04-06 10:07:56|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|927.06561054132|9|78.030316837603|0.1909|1|2|0.04692|1138|0.57371|64|0.57370989266059|64|34.44|-0.05481|0.01187|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|192.22972972973|0.481|0.37|0.17081|27|10|0.0014799680170576|0.05621592750533|1223|2025-04-06|-0.21601|2008-10-12|0.20132|2008-11-02
2025-04-06 10:07:57|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-738.87073803045|16|67.035569460203||0|0|0.02952|526|-0.3908|18|-0.39079622196042|18|33.34|-0.02601|0.06182|0.022887012781193|0.029033227235697|43.275794775565|54.391802517383|22.672413793103|0.547|0.375|0.24922|64|23|0.0012189809213588|0.082998897161471|13140|2006-02-12|-0.29702|2024-12-22|0.50362|2024-08-18
2025-04-06 10:07:58|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-207.5750221894|22|19.228507352823||0|0|0.42213|141|0.3431|31|0.34310066954375|31|35.47|-0.01119|0.06685|0.026519353304579|0.047913539663761|74.347415088387|111.86398454837|11.015625|0.517|0.383|0.22974|60|16|0.00048199162401117|0.076048496975337|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2025-04-06 10:08:00|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|7.0167212589054|7|0.50943515023227|0.1886|1|2|0.00129|7.78|0.22828|29|0.22828074616763|29|46.91|1.3386|1.67732|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|1401.8018215394|0.545|0.364|0.19521|11|4|0.0069467049808429|0.07884408045977|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2025-04-06 10:08:01|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.2789018210425|5|0.057133934784388|0.0311|-1|1|0.03111|1.09|-0.08379|26|-0.083789275163383|26|48.5|-0.00347|0.06849|0.064979408406718|0.030418536451874|197.17224440284|122.7378859763|20.527307817786|0.625|0.417|0.13606|24|11|-0.00016758561643836|0.055123227739726|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2025-04-06 10:08:02|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
2025-04-06 10:08:03|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
2025-04-06 10:08:04|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-11.927280550404|6|0.52296026751808|-0.0076|-1|1|-0.00765|10.54|0.06526|42|0.065258627187305|42|36.88|0.00403|0.04122|-0.0067142675480581|0.0062126938145188|84.108668635245|99.057043198553|74.225352841033|0.5|0.346|0.13836|26|12|0.00022133817427386|0.047272997925311|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2025-04-06 10:08:06|WEEKLY|04896|7462|/equities/als-ltd|ASX200|14.881136873818|70|0.80871609310896|0.2195|1|2|0.19842|15.16|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|8422.221802782|0.514|0.367|0.09771|109|24|0.003041810385898|0.042813206288709|17.139999389648|2025-02-16|-0.25993|2009-02-08|0.27059|2009-03-22
2025-04-06 10:08:07|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
2025-04-06 10:08:08|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
2025-04-06 10:08:09|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-16.667700901181|16|0.56685736417335||0|0|-0.0053|15.17|-0.00198|33|-0.0019841093385088|33|40.02|-0.00057|0.0462|0.06718479182175|0.11578959337275|206.71808666403|301.40808571759|1199.2095057583|0.554|0.375|0.14035|56|25|0.0015835239361702|0.043989902482269|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2025-04-06 10:08:10|WEEKLY|04900|630|/equities/amp-limited|ASX200|-1.4995145472018|7|0.10317151652867||0|0|0.19856|1.11|0.24215|53|0.24215244719029|53|46.4|0.03506|0.09915|-0.015439591477338|0.0031360049132269|62.073421151615|84.157514996129|8.9711468625287|0.533|0.433|0.17864|30|11|-0.00074100858369099|0.055755515021459|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2025-04-06 10:08:12|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-27.656283992823|49|1.5187615216758||0|0|0.36016|22.58|0.10233|62|0.10232934177045|62|33.71|-0.13027|-0.03683|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|62.531153536544|0.357|0.357|0.15671|14|2|-0.00018551923076923|0.053067211538462|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2025-04-06 10:08:13|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|-37.108409198608|1|1.7926743738617||1|0|0|30.22|0.23549|69|0.235486526757|69|37.24|-0.00283|0.05637|0.027824899569872|0.090881649886871|137.04752309245|586.08198647193|912.99093159432|0.613|0.419|0.15669|62|25|0.0016303941100043|0.052497033347769|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2025-04-06 10:08:14|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|-32.093553893528|16|1.3376551638197||0|0|-0.00859|28.18|-0.10055|22|-0.10055209317969|22|31|0.0012|0.04607|0.03404142878896|0.07754917030184|223.80802795378|463.0398440492|1788.0711134859|0.5|0.338|0.13601|74|26|0.0018436855781724|0.045686154179298|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2025-04-06 10:08:15|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|12.846616199852|13|0.96101524494851||0|0|0.22132|15.01|-0.03104|36|-0.023751020552579|93|20.23|0.04149|0.08184|0.076418808900505|0.1082542374375|520.15539301277|747.59198552159|3193.617078075|0.457|0.358|0.09799|81|22|0.0029913082980012|0.043539921259842|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2025-04-06 10:08:16|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|6.9455545096631|4|0.32314856353616|0.0873|1|2|0.05085|8.06|0.20846|89|-0.1266388582286|31|44.52|-0.04056|0.00209|-0.042655618414736|-0.035489481498425|48.183649606522|70.215137518371|458.21493333937|0.483|0.276|0.14639|29|12|0.001645085007728|0.04613472179289|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2025-04-06 10:08:18|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|-2.1781949436431|6|0.40856498598273|0.341|-1|1|0.341|0.86|0.72848|51|0.72847676263566|51|44.08|0.49373|0.73072|0.92379924618946|1.1368627399624|743.08178494713|1151.3150893172|136.5079398118|0.583|0.5|0.43958|12|5|0.0059519475655431|0.12491320224719|38.596923828125|2020-08-30|-0.56355|2025-03-02|0.73864|2024-08-04
2025-04-06 10:08:19|WEEKLY|04907|7778|/equities/arb-corp|ASX200|-38.377390813759|9|2.6224638461839|0.2501|-1|1|0.25007|28.49|1.48785|85|1.4878460708242|85|23.12|0.05574|0.13273|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|28489.999346583|0.564|0.423|0.0993|78|16|0.0040750082827167|0.043786322473771|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2025-04-06 10:08:20|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|-76.144624465342|3|4.0732077736442|0.0694|-1|1|0.0694|61.15|0.41984|44|0.41983579986324|44|46.78|0.43363|0.52411|0.91944664082258|1.2118980450024|27012.382339714|28788.777606327|7634.2074405348|0.5|0.375|0.22907|32|15|0.004380353569046|0.069181827885257|79.949996948242|2025-02-23|-0.4691|2003-02-09|0.22026|2016-05-15
2025-04-06 10:08:21|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|60.232321762896|26|3.003728339068||0|0|-0.03746|63.47|-0.09025|25|-0.09024977506811|25|28.85|-0.02466|0.03594|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1559.4594236785|0.532|0.319|0.13635|47|17|0.002581339608979|0.045617407675597|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2025-04-06 10:08:22|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.2284934050581|134|0.20980296054449|0.2564|-1|1|0.25645|4.9|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|532.60869635639|0.5|0.357|0.21607|14|6|0.0028921212121212|0.060782891414141|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2025-04-06 10:08:24|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|28.184098047437|48|1.9205185696137|-0.0514|1|1|-0.0514|29.9|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13934|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1300.000010366|0.353|0.235|0.18918|17|4|0.0031893669634026|0.055706538081108|34.520000457764|2024-08-25|-0.17455|2020-03-29|0.16711|2015-08-30
2025-04-06 10:08:25|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|6.9720689958023|16|0.34236319271537||0|0|-0.01617|7.3|-0.09653|19|-0.096525096762043|19|29.04|0.01061|0.04116|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|1011.080354821|0.6|0.333|0.11036|45|22|0.0023575718608169|0.042214243570348|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2025-04-06 10:08:26|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.4292773091163|40|0.11078322182194|0.1417|-1|1|0.14167|3.09|-0.06566|20|-0.065661126166105|20|39.44|-0.02619|0.0107|-0.048883578638506|-0.036973531566019|68.286708241664|77.628524931978|108.80281716745|0.389|0.333|0.12667|18|7|0.00053871829105474|0.044295140186916|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2025-04-06 10:08:27|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
2025-04-06 10:08:28|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|3.4708508082637|29|0.3594577075687|0.6221|1|2|0.43434|4.26|-0.39437|2|-0.040433845975782|22|49.81|0.16589|0.25609|0.24607744668916|0.33630399368232|3312.0936404072|2247.4469770296|468.13187979224|0.778|0.481|0.25234|27|15|0.0026292643845594|0.078672534595776|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.32589|2024-09-22
2025-04-06 10:08:30|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|6.2893473228702|66|0.25437455771602|0.0862|1|1|0.08618|6.68|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|547.54095669557|0.632|0.448|0.11246|87|31|0.001360612522686|0.038603942831216|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2025-04-06 10:08:31|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-5.3194974392627|49|0.36577741377739||0|0|0.01974|4.47|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|229.93826013552|0.667|0.5|0.19253|12|5|0.0023645614035088|0.061233333333333|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2025-04-06 10:08:32|WEEKLY|04918|7466|/equities/beach-petro|ASX200|-1.6519061883986|1|0.10332570827505||1|0|0|1.245|-0.13542|12|-0.13541669771075|12|34.58|-0.06942|0.06538|0.038356959585431|0.1150314074989|-28.957312147117|282.20879402158|13.90129476511|0.545|0.394|0.31532|66|24|0.0027630806310254|0.099722940403155|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2025-04-06 10:08:33|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|-5.8985632385003|5|0.30551860268266||0|0|-0.05274|5.19|0.57627|65|0.57626591070666|65|58.92|0.22333|0.29736|0.38057509769736|0.6683571561434|520.94541630764|596.25841552507|282.0652153843|0.583|0.333|0.18149|12|4|0.0023486357243319|0.05973552742616|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2025-04-06 10:08:34|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|-12.1031520537|7|0.5830159979726||0|0|0.07045|10.16|-0.06607|24|-0.054981905799941|12|25.33|-0.04873|-0.0031|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|342.08753365455|0.515|0.379|0.14207|66|25|0.0013841597139452|0.046149392133492|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2025-04-06 10:08:37|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-43.290907670212|1|1.9203023278556||1|0|0|36.82|-0.17702|27|-0.17702283608663|27|34.98|0.02072|0.07624|0.062094957747694|0.12392448560976|349.75167445959|873.08241953907|3377.9815199359|0.515|0.364|0.14947|66|21|0.0022360199220442|0.049611117366826|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2025-04-06 10:08:38|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
2025-04-06 10:08:39|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-25.440196913361|1|1.4717321137188||1|0|0|20.5|-0.09528|6|-0.095284115005876|6|37.03|0.11197|0.17636|0.25577490254444|0.39858809569797|1246.596850189|853.14489032014|177.99773940189|0.531|0.281|0.21276|32|12|0.0021059324894515|0.077120270042194|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2025-04-06 10:08:40|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
2025-04-06 10:08:41|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|18.333955888156|61|0.8020182576225|0.378|1|2|0.34521|20.38|0.21042|75|0.2104187638219|75|35.7|0.02126|0.07998|0.046949697161132|0.116983045594|230.76981554199|781.11463385136|3507.7453008249|0.571|0.381|0.13546|63|26|0.0021681160675617|0.047140996102209|21.270000457764|2025-03-02|-0.36096|1987-10-25|0.15345|2009-03-22
2025-04-06 10:08:43|WEEKLY|04926|39192|/equities/breville-group|ASX200|-36.665807778114|4|2.4602693102341||0|0|0.1593|26.44|0.37154|84|0.37154417980067|84|33.65|0.02983|0.11517|0.10702655190874|0.18967787155413|316.26634733433|753.23137167039|3004.5455315143|0.5|0.375|0.21506|40|10|0.0039036174944403|0.0700214306894|39|2025-01-26|-0.29004|2009-12-20|0.39333|2009-10-11
2025-04-06 10:08:44|WEEKLY|04927|7541|/equities/brickworks|ASX200|-27.425132422261|51|1.1771859138463|0.0895|-1|1|0.08955|24.3|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|6394.7367215751|0.495|0.339|0.08086|109|25|0.0024685778985507|0.032395615942029|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2025-04-06 10:08:45|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.6480351843397|133|0.11840590442409||0|0|0.03815|3.53|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|356.56565024091|0.708|0.5|0.11899|24|13|0.0012644693140794|0.040592079422383|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2025-04-06 10:08:46|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|-38.18228601206|14|2.0157619277259|0.162|-1|1|0.16197|30.94|0.66371|123|0.66371387511775|123|44.39|-0.00031|0.06322|0.039115126059867|0.097913202965579|113.90960767867|153.08894540181|791.50680911033|0.444|0.333|0.17491|18|8|0.0032399014778325|0.056962697044335|42.705001831055|2024-12-01|-0.16667|2020-03-22|0.19752|2014-02-16
2025-04-06 10:08:47|WEEKLY|04930|102024|/equities/360-capital|ASX200|-3.1164651412404|21|0.10138949490088|0.0267|-1|1|0.02667|2.92|-0.10979|8|-0.10979225463614|8|38.88|-0.06038|-0.01689|-0.046119112463967|0.0020957602494041|62.229575137589|99.282017956723|167.62342729448|0.563|0.188|0.13658|16|9|0.0011642990654206|0.040600763239875|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2025-04-06 10:08:49|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-6.5126664004726|24|0.4179779275424||0|0|0.08581|5.54|-0.18272|17|-0.078541365188106|19|36.89|0.1051|0.18127|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|382.06895032195|0.553|0.368|0.21928|38|16|0.0028106315789474|0.075015284210526|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2025-04-06 10:08:50|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|-6.3065051612065|1|0.53383499969395||1|0|0|4.35|-0.40411|27|-0.40410961767459|27|20.78|-0.16614|0.36235|0.24531777101319|0.70097351412894|-991.24271311849|2128.0868324552|10875.000004657|0.639|0.444|0.30263|36|11|0.015285895721925|0.10136274064171|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2025-04-06 10:08:51|WEEKLY|04933|7654|/equities/charter-hall|ASX200|14.821235675219|33|0.88224853633467|0.1747|1|2|0.09917|15.85|-0.2898|8|0.02568813728851|29|32.72|0.05878|0.12006|-0.018961641240225|0.046739840531026|50.840927804489|127.34868480103|318.91350202368|0.552|0.379|0.20128|29|11|0.0025295412844037|0.072819011213048|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2025-04-06 10:08:52|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6573037576583|33|0.14311146544134|-0.029|1|1|-0.02902|3.68|-0.16615|8|-0.10660367395831|28|27.07|-0.06706|-0.03623|-0.11008225502905|-0.094028806052319|49.480092511189|67.294926891779|97.684531214163|0.4|0.267|0.11601|15|6|0.00036785388127854|0.041702831050228|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2025-04-06 10:08:53|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.211826337197|2|0.12272456857278|0.0169|1|1|0.01685|3.62|-0.1375|8|-0.10077688886449|29|35.58|-0.01347|0.0201|0.036042966581906|0.042090791036647|174.5697034051|181.87065533754|77.582511174147|0.651|0.442|0.11388|43|19|0.00077753755715219|0.049689934683214|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2025-04-06 10:08:55|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-8.1452189404346|5|0.32560903390406|-0.0151|-1|1|-0.01507|7.41|-0.04782|49|0.039473680541419|107|38.5|-0.0057|0.06884|0.082810614763193|0.12567566343282|164.81684566636|189.50745117437|292.88537277499|0.5|0.389|0.15027|18|7|0.0022780487804878|0.051631592539455|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2025-04-06 10:08:56|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
2025-04-06 10:08:57|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|-2.8779378839571|7|0.12213204014617|-0.0233|-1|1|-0.02326|2.64|-0.05147|47|-0.051470626261615|47|38.85|0.00635|0.09281|0.0060034997804793|0.092865037989992|52.791835230034|136.35177064715|145.69536711395|0.538|0.346|0.20712|26|10|0.0019182086614173|0.072256387795276|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2025-04-06 10:08:58|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-13.703741361068|110|0.94107146135542||0|0|0.47431|10.54|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|817.05428477012|0.467|0.333|0.33961|30|10|0.0052355679110405|0.11014308975377|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2025-04-06 10:08:59|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-310.06675073399|31|15.04724922741||0|0|0.0961|261|0.24346|75|0.24346184084806|75|39.47|0.21893|0.27979|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|8999.9997040321|0.579|0.368|0.15559|38|18|0.0037198300653595|0.053080052287582|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2025-04-06 10:09:01|WEEKLY|04941|7255|/equities/codan|ASX200|13.930987063049|114|1.2598249230666||0|0|1.63309|14.64|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|1100.7518699948|0.609|0.391|0.2395|23|8|0.0040839189189189|0.077171783783784|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2025-04-06 10:09:02|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|18.378365294237|10|0.85413214866327||0|0|0.08359|21.13|-0.10733|13|-0.12774122549033|27|24.85|-0.08329|-0.04039|-0.069459015308854|-0.061152314493591|59.812200241174|72.290297719598|165.97146116755|0.538|0.385|0.11785|13|6|0.0019134638554217|0.039379879518072|21.129999160767|2025-04-06|-0.11076|2020-03-01|0.10486|2020-03-08
2025-04-06 10:09:03|WEEKLY|04943|101963|/equities/collins-fd|ASX200|7.356663510726|9|0.44250093533811|0.0299|1|1|0.02994|8.6|0.10825|35|0.10825459025304|35|37.11|0.02231|0.08442|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|413.46157196711|0.579|0.368|0.20652|19|8|0.0031345582047686|0.064725091164095|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2025-04-06 10:09:04|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|-165.90083021826|4|6.9942751843211||0|0|-0.08176|154|0.33199|65|0.33198515461152|65|33.62|0.01317|0.05449|0.045860298947789|0.12121945347169|203.70385998696|524.12933644199|2419.4816266733|0.538|0.346|0.11647|52|21|0.0022373101085094|0.038915471159338|167.91999816895|2025-02-16|-0.1989|2008-11-16|0.12394|2009-03-22
2025-04-06 10:09:07|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-45.512696669841|1|2.5098157061156||1|0|0|35.95|0.43858|89|0.43857547387768|89|40.25|0.13444|0.20682|0.086248301573235|0.22766937298712|171.68581397297|936.61074164371|25678.571864202|0.575|0.35|0.17066|40|15|0.0044803602484472|0.059701968944099|43.229999542236|2025-02-23|-0.28652|2002-01-13|0.28846|2003-08-31
2025-04-06 10:09:09|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-17.274532606242|1|1.2931775417718||1|0|0|12.34|-0.13947|18|-0.13947001246294|18|37.3|-0.01965|0.0965|0.025287370009197|0.10606969380806|58.199432248969|134.487536245|776.10062223499|0.55|0.45|0.23455|20|7|0.0045696112600536|0.076803471849866|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2025-04-06 10:09:10|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
2025-04-06 10:09:11|WEEKLY|04948|7774|/equities/credit-corp|ASX200|-16.504915410459|5|1.0716384828686||0|0|0.16175|12.23|-0.17557|23|-0.12957580830137|15|35.44|0.15445|0.26323|0.41484320145469|0.6155650500335|5033.0533164617|9845.4347869582|2717.777748049|0.5|0.361|0.20941|36|11|0.004933328125|0.0729688828125|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2025-04-06 10:09:12|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.44098573989686|17|0.024495244248103||0|0|0.0137|0.36|-0.2234|29|-0.22340423305849|29|15.22|0.10856|0.19294|0.094926605748256|0.13320187180298|3194.4032351698|9919.3210777043|352.94119709504|0.696|0.545|0.09878|112|13|0.0041745845438698|0.047877571179547|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2025-04-06 10:09:13|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
2025-04-06 10:09:15|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-283.1715404711|23|10.661815957714|0.1006|-1|1|0.10056|253.3|-0.06774|16|-0.067738923332786|16|44.08|0.1326|0.2175|0.22827865316883|0.41177861025621|2438.2649792|7339.9627173528|31662.499909662|0.639|0.417|0.13528|36|12|0.0042867743940336|0.051239484151647|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2025-04-06 10:09:16|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
2025-04-06 10:09:17|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.2046971130362|52|0.2379164006851|0.2558|-1|1|0.25581|3.52|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|76.521740302246|0.667|0.333|0.16797|6|5|-0.00045728448275862|0.058062284482759|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2025-04-06 10:09:18|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5611549323398|30|0.33922786412112||0|0|-0.07077|7.09|-0.17325|18|-0.17324842675626|18|45.13|-0.01097|0.16116|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|93.944616630377|0.652|0.435|0.17298|23|12|0.0053658950328022|0.053151724461106|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2025-04-06 10:09:20|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|3.5692878522444|8|0.25329230182853|0.3677|1|1|0.36774|4.24|0.02208|45|-0.096866072676096|53|34.36|-0.01008|0.05161|0.15913486009345|0.22766125386625|143.27817468518|140.18293547|115.66849272337|0.273|0.182|0.27137|11|4|0.0020041558441558|0.078956727272727|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.40968|2025-02-23
2025-04-06 10:09:21|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-32.653486137166|5|2.2761621093004|0.0613|-1|1|0.06129|25.12|-0.25522|4|-0.25521848033419|4|32.28|0.08146|0.15094|0.18989989201324|0.32552555260545|199.11873619193|418.48438133063|1281.6326709352|0.594|0.406|0.20735|32|12|0.0035590260366442|0.064730009643202|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2025-04-06 10:09:22|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|5.121145152122|60|0.26866655139433|0.2048|1|2|0.06522|5.39|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1054.7945406809|0.543|0.386|0.17273|70|17|0.0030861137440758|0.062255639810427|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2025-04-06 10:09:23|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-7.8046749318501|43|0.40239161533982||0|0|0.20026|6.3|0.14676|30|0.1467591802669|30|33.17|-0.27504|0.18076|-0.23596271372091|0.44923397432641|-583.65146105105|815.4023990516|229.09091602672|0.708|0.375|0.30229|24|11|0.010658436754177|0.087424570405728|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2025-04-06 10:09:25|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|0.7072647114507|19|0.095570582154046|0.0103|1|2|-0.12376|0.885|-0.3883|24|-0.38829960727464|24|31.48|-0.04824|0.34764|0.38567665206089|0.79726047684693|-52814.124690862|30411.32742652|2212.5000256114|0.64|0.48|0.36861|25|7|0.01184898136646|0.11607501863354|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2025-04-06 10:09:26|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|5.9183566887472|53|0.41388113236116|0.8871|1|2|0.79231|6.99|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|617.49116250544|0.512|0.372|0.33324|43|13|0.0050970538001708|0.10601830059778|7.3800001144409|2025-04-06|-0.33246|2008-11-23|0.80618|2008-05-18
2025-04-06 10:09:28|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|-34.61682076975|4|1.7751414136645|-0.0491|-1|1|-0.04915|31.38|0.33885|66|0.33885405743595|66|40.5|0.1565|0.2046|0.10593128069676|0.21324599679158|309.06117338693|383.95319793613|1175.2808338614|0.5|0.267|0.15169|30|13|0.0026916009852217|0.049920862068965|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2025-04-06 10:09:29|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.1026361663236|85|0.1682109431964||0|0|0.32709|2.91|0.24337|82|0.632917651429|59|32.45|0.01126|0.05827|0.041493305075824|0.059864699039184|154.68940293309|177.3678440981|91.972188819676|0.682|0.455|0.17578|44|21|0.00092554894179894|0.054775489417989|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2025-04-06 10:09:30|WEEKLY|04963|7385|/equities/flight-centre|ASX200|-16.748669291454|25|1.1378897511023||0|0|0.26453|12.65|-0.18428|13|-0.1842818444527|13|31.35|0.13979|0.25252|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|1204.7619231434|0.583|0.375|0.19751|48|18|0.0031270830608241|0.064799110529758|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2025-04-06 10:09:31|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-19.141332561099|56|1.3321108600574||0|0|0.38022|14.85|-0.15509|21|-0.076042033438613|27|24.96|0.04622|0.2751|0.33332393155768|0.63660857908993|1246.8082985956|41748.643432598|8839.2860605225|0.543|0.343|0.31611|70|21|0.010801143174251|0.10896609322974|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2025-04-06 10:09:32|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.1903744068324|68|0.065746751810997|0.1135|1|1|0.11354|1.275|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|149.99999298769|0.739|0.391|0.23079|23|13|0.0032111679644049|0.079182113459399|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2025-04-06 10:09:34|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|2.3159361589696|52|0.21635458506655|0.6538|1|1|0.65385|3.01|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1835.3657971476|0.516|0.355|0.35928|31|12|0.0078632670157068|0.11115582198953|3.0599999427795|2025-04-06|-0.45455|2009-03-22|0.9403|2009-10-11
2025-04-06 10:09:35|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|-35.271268057651|6|2.1154226223053||0|0|0.11977|27.56|0.46743|80|0.46742568925889|80|52.35|0.10489|0.1501|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|153.12812926055|0.65|0.4|0.17547|20|9|0.0019384030418251|0.065063678707224|39.430000305176|2024-12-15|-0.42836|2009-03-01|0.50061|2009-03-15
2025-04-06 10:09:36|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|-4.9655015936378|17|0.19793548416481|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|0.00068546255506608|0.044494775330396|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2025-04-06 10:09:37|WEEKLY|04969|7471|/equities/graincorp|ASX200|-7.7718663326939|19|0.33062212043472|0.1472|-1|1|0.14725|6.66|0.03586|44|0.03585976495442|44|30.24|-0.01341|0.04939|0.028431096996903|0.066717536270717|108.61135661984|216.11797130781|216.93811049622|0.609|0.435|0.15308|46|15|0.0014343931866572|0.053073931866572|9.9315137863159|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2025-04-06 10:09:38|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.6011748001355|5|0.10586718549849|0.0172|-1|1|0.01717|2.29|-0.0754|65|-0.075396848674024|65|50.89|0.03942|0.07061|0.0058051227512193|0.054699550650383|98.755015328619|131.9248895275|24.724680858381|0.5|0.333|0.12274|18|9|-0.00063190217391304|0.051757163043478|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2025-04-06 10:09:40|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-10.176589990495|51|0.68219670482412|0.3035|-1|1|0.30352|7.32|0.15129|61|0.15129360505193|61|23.27|0.04325|0.09671|0.11225327250828|0.16495658049759|3282.3382961927|3097.4966300252|1557.4468489846|0.652|0.424|0.11138|92|28|0.0020850935645824|0.046328881789138|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2025-04-06 10:09:41|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.5636563096058|34|0.25280556914096||0|0|-0.01629|4.83|0.12732|41|0.1273209606106|41|33.46|0.10294|0.1755|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|10977.272613359|0.421|0.333|0.13929|57|14|0.0032764484536083|0.052286525773196|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2025-04-06 10:09:42|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|-81.651267838123|1|5.8987553356895||0|0|0|58.93|-0.2455|3|1.4310090185899|112|33.75|0.21716|0.28837|0.35129849823047|0.73414325548613|858.09942232951|4578.3265004062|2366.6666698583|0.708|0.417|0.27714|24|13|0.0065562962962963|0.094073493827161|92.650001525879|2025-02-23|-0.3|2012-08-26|0.57586|2009-11-15
2025-04-06 10:09:44|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-12.377202778983|107|1.055734405891||0|0|0.65795|9.03|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|265.58821999078|0.5|0.4|0.2477|10|3|0.0035795081967213|0.079957479508197|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2025-04-06 10:09:44|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-5.1069414472047|86|0.43526670905727||0|0|0.71666|3.46|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|1792.7460994281|0.618|0.382|0.28815|34|18|0.00461539223782|0.09637347646573|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2025-04-06 10:09:46|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-4.9675907991423|88|0.3875302838648|0.6429|-1|1|0.64293|3.61|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|1367.4242100973|0.583|0.333|0.17826|72|26|0.0023235787594824|0.063064926372155|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2025-04-06 10:09:47|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-2.9028416618109|7|0.1392805491686||0|0|0.15523|2.34|0.01095|55|0.010948894629691|55|40.18|0.24613|0.28748|-0.033520118085956|-0.014016762292101|47.746728326254|78.85188099913|338.63964773395|0.571|0.357|0.18285|28|15|0.0021056056587091|0.063256772767462|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2025-04-06 10:09:48|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.8395421370828|100|0.27179518023615|0.223|1|1|0.22297|5.43|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|103.23193140797|0.263|0.211|0.22852|19|5|0.0020942051756007|0.073039537892791|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2025-04-06 10:09:50|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-3.4205764216373|60|0.14781791108621|0.1667|-1|1|0.16667|3.15|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|104.82180569604|0.6|0.5|0.17426|10|5|0.00094458904109589|0.056523630136986|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2025-04-06 10:09:51|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|-8.8240961276876|8|0.37988095399882|0.0115|-1|1|0.01152|7.72|0.60041|120|0.60040978680885|120|49.19|0.04759|0.08067|0.067940897354542|0.12299650781958|202.55703931557|226.728892249|275.32097229889|0.615|0.346|0.13627|26|13|0.0012812363919129|0.04858465007776|9.210000038147|2025-02-02|-0.16894|2002-10-20|0.13622|2012-02-26
2025-04-06 10:09:53|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
2025-04-06 10:09:54|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|-4.9238538404882|1|0.28211795159776||1|0|0|3.93|0.52814|36|0.52814123642946|36|39.75|0.04497|0.0874|0.070218868998718|0.14397326922279|244.19731100903|303.6460390802|114.24418608681|0.786|0.393|0.19667|28|16|0.0013221832884097|0.06683|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2025-04-06 10:09:55|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-5.2711597407832|110|0.2553865421141||0|0|0.44721|4.45|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|131.65679463301|0.7|0.5|0.19076|10|5|0.0014104621072089|0.064731737523105|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2025-04-06 10:09:56|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|-9.5159296850946|6|0.56364329194314||0|0|0.06524|7.45|0.1581|65|0.15809695718653|65|45.32|0.01215|0.09386|0.045894180681486|0.15796147280866|134.5474970123|387.09499788041|311.7154595089|0.643|0.393|0.17474|28|12|0.0017194662480377|0.060737480376766|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2025-04-06 10:09:57|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|-48.503012314401|3|3.9193377941721|0.2556|-1|1|0.25556|34.84|-0.19157|26|-0.19157022403719|26|33.93|0.018|0.07345|0.064655158645521|0.10060277906494|403.65223225842|549.83060850218|2137.4233284974|0.618|0.412|0.17725|68|30|0.0022130965786055|0.060165755738415|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2025-04-06 10:09:59|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
2025-04-06 10:10:00|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|86.367637473621|116|5.7266731742769|0.9635|1|2|0.91948|91.39|-0.24303|4|0.23114005993342|42|37.19|0.06612|0.13826|0.22934047688591|0.35229537534161|510.51495539627|644.21368375413|4211.5205611296|0.444|0.296|0.20323|27|9|0.0043209115281501|0.06357254691689|108.08000183105|2025-02-16|-0.19474|2008-02-17|0.21147|2009-02-15
2025-04-06 10:10:01|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-5.7768481588187|10|0.45228269417491||0|0|0.12579|4.17|-0.12128|8|-0.12128406146776|8|37.25|0.40715|0.50489|0.57199214131522|0.79010366516632|924.06072259536|1169.0911183841|275.24753238735|0.667|0.5|0.36025|12|4|0.0058021929824561|0.10952067982456|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2025-04-06 10:10:01|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-6.9198174693581|16|0.33493916916837|0.0479|-1|1|0.04793|5.76|-0.06228|16|-0.062280222064233|16|28.68|-0.01125|0.04134|0.027561581198656|0.061938476171271|157.44963981787|431.01729496257|484.4407214518|0.6|0.4|0.14219|80|34|0.001427531398874|0.049552568211347|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2025-04-06 10:10:02|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
2025-04-06 10:10:04|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.7664858945244|16|0.49636940942439||0|0|-0.15665|7.31|-0.10482|16|-0.10481583245266|16|36.31|0.20021|0.3968|0.60903616711893|0.84008371817523|25816.635981536|63768.280469983|186.76545423246|0.519|0.37|0.37244|54|16|0.0058506477732793|0.1199211082996|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2025-04-06 10:10:06|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|-223.53339630305|5|12.506132304467|0.1678|-1|1|0.16778|174|-0.08786|19|-0.09954125143392|29|35.52|0.07655|0.11461|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2579.306327027|0.738|0.405|0.15792|42|22|0.0030399398395722|0.05350138368984|242.89999389648|2025-02-02|-0.2706|2008-10-12|0.20451|2009-03-22
2025-04-06 10:10:07|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-9.6673196095262|7|0.74743980626378||0|0|0.21094|7.07|0.03957|62|0.039569624054508|62|31.44|0.25577|0.3322|0.57986214892933|0.88514385335442|3749.034037445|6225.8331847745|808.92449285075|0.529|0.353|0.21068|34|9|0.0036843534883721|0.074683553488372|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2025-04-06 10:10:08|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|4.0722786864167|111|0.15507381887814|0.3821|1|1|0.38209|4.63|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|213.36405307175|0.579|0.368|0.13609|19|11|0.0018739444444444|0.044947833333333|4.6350002288818|2025-04-06|-0.20399|2022-10-30|0.16432|2016-01-24
2025-04-06 10:10:09|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|8.0385807936956|7|1.0192877746677|-0.0299|1|2|-0.18198|9.17|-0.00875|21|-0.0087478096222018|21|28.18|-0.11939|0.02173|-0.10382376227913|0.3443845909366|34.350942386439|168.26667|420.64219245344|0.294|0.118|0.34283|17|4|0.0059405154639175|0.10687663917526|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2025-04-06 10:10:11|WEEKLY|04996|7590|/equities/mesoblast|ASX200|-2.9521506413076|2|0.34238356299711|0.1262|-1|1|0.12624|1.765|3.99783|52|3.9978303338367|52|40.54|0.30119|0.56429|0.30013871683917|0.39735369012629|291.94868153648|238.03982362257|251.06685105952|0.615|0.423|0.37372|26|10|0.0055207772511848|0.11365374407583|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2025-04-06 10:10:12|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.4280861332859|24|0.12638992205336||0|0|-0.02194|3.26|-0.18414|30|-0.18414322578135|30|49.5|0.09929|0.19533|0.15851324941821|0.26301179148168|260.97843049349|492.48171185513|244.3778119519|0.563|0.406|0.17431|32|11|0.0016673428749222|0.060207517112632|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2025-04-06 10:10:13|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-34.081413135849|43|4.3266934481255||0|0|0.69617|18.95|-0.30066|13|-0.30066093951635|13|29.16|0.06531|0.14469|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|1662.2807895378|0.625|0.375|0.24737|32|12|0.0048584205128205|0.08671038974359|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2025-04-06 10:10:14|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-2.1961890687269|16|0.097871004954218|-0.127|-1|1|-0.12698|2.13|-0.1415|14|-0.14149513933235|14|44.37|-0.02667|0.02014|-0.057964900513666|-0.048620716225806|42.117862619051|56.338022990354|76.071433954093|0.433|0.333|0.15907|30|10|0.00067020059435364|0.053613580980684|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2025-04-06 10:10:15|WEEKLY|05000|7311|/equities/monadelphous|ASX200|14.089866536815|15|0.86054956592709|0.1047|1|2|0.07791|15.08|-0.10071|25|-0.06406479311096|48|21.05|0.02946|0.1059|0.11020289293931|0.2075020137715|203.76038161671|813.57586653377|5585.1849349928|0.619|0.381|0.17854|84|31|0.004047278338945|0.059299534231201|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2025-04-06 10:10:17|WEEKLY|05001|18557|/equities/nanosonics|ASX200|3.5742744588922|29|0.43715703376924|0.2889|1|1|0.28889|4.64|0.14286|56|-0.17228159931861|9|33.52|-0.02935|0.09823|0.13490471545215|0.2318396254682|189.09907420418|340.83027974916|602.59740018467|0.593|0.407|0.24634|27|11|0.0040142336548767|0.09059911039657|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2025-04-06 10:10:18|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|-38.230928218421|7|1.6559003092202||0|0|0.03934|33.7|0.21384|77|0.21384090983039|77|29.53|-0.00759|0.03322|0.019936326963559|0.055135512253725|133.75507496879|318.6299873234|1880.5803416703|0.513|0.372|0.12518|78|29|0.0018081030749242|0.04295427024686|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2025-04-06 10:10:19|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|-2.3650189440954|10|0.08986459384029|0.0222|-1|1|0.02222|2.2|-0.04661|60|-0.046610127112469|60|48.33|-0.00586|0.02171|0.067149100194562|0.14224372197773|137.65258794807|163.83242372171|232.06751219333|0.5|0.333|0.128|12|6|0.0018865874363328|0.047519252971138|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2025-04-06 10:10:20|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
2025-04-06 10:10:21|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|-31.207691666564|1|2.2858970950314||0|0|0|22.48|-0.2368|20|-0.23679628741165|20|32|-0.07802|-0.00743|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|418.95917420993|0.417|0.25|0.24508|12|3|0.00537171875|0.085958541666667|33.400001525879|2025-02-23|-0.18925|2018-07-29|0.24765|2021-10-17
2025-04-06 10:10:22|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
2025-04-06 10:10:24|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|-54.94603521655|4|2.3823110074698|0.0402|-1|1|0.04017|46.12|0.14911|40|0.14910769615978|40|34|-0.0109|0.03836|0.063032100875737|0.12131976330747|167.36948901299|196.97958174152|273.54684022709|0.611|0.389|0.14288|18|7|0.0022813495934959|0.047361040650406|56.619998931885|2025-02-09|-0.16482|2020-03-01|0.19239|2020-11-08
2025-04-06 10:10:25|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-14.124440111301|35|1.0131466910513|0.3195|-1|1|0.31949|10.65|0.49324|70|0.49323956492805|70|39.56|-0.00418|0.06838|0.12681420375568|0.20776840683691|196.28696822918|257.93147950023|687.54031297941|0.444|0.333|0.19136|18|7|0.0035764343163539|0.068021193029491|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2025-04-06 10:10:26|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|5.9508964541331|6|0.2980345248257|0.0952|1|2|0.03293|6.9|-0.05583|17|-0.05583129809858|17|39.26|0.0824|0.11269|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|666.66669738082|0.435|0.304|0.16961|23|10|0.0028845704845815|0.05634686123348|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2025-04-06 10:10:27|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|-0.78668413606469|41|0.073894712816291||0|0|0.35625|0.515|0.0596|21|0.05960267148809|21|30.5|0.04175|0.11274|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|175.76790562612|0.6|0.4|0.3396|10|5|0.0039531884057971|0.102238|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2025-04-06 10:10:29|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|1.3273250211903|8|0.10781606385258|0.0658|1|2|-0.02007|1.465|0.40909|159|0.65765766636543|82|53.09|0.11415|0.20266|0.29867230070724|0.24346300079889|193.70023391475|137.46477082|73.989899962937|0.273|0.182|0.22503|11|3|0.00075940778341793|0.070786700507614|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2025-04-06 10:10:29|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|15.330084684497|30|1.0433051178832|0.2083|1|1|0.20833|18.85|-0.02805|29|-0.028051546423804|29|34.35|0.21282|0.38973|0.01902214740465|0.20101068993593|0|276.24388198218|10414.365180876|0.516|0.323|0.31567|31|10|0.0082791773308958|0.10062377513711|18.989999771118|2025-04-06|-0.37255|2008-10-12|0.95|2009-08-16
2025-04-06 10:10:30|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|-3.3138517015904|10|0.20295059262812|0.2375|-1|1|0.23754|2.6|0.24908|77|0.24908427179718|77|34.85|0.10977|0.34628|0.39206917558657|0.57955128354477|816.40877709134|1913.5591501134|103.9999961853|0.615|0.462|0.33251|26|11|0.0050425136612022|0.11595180327869|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2025-04-06 10:10:31|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-4.1919632357148|46|0.21439266932167||0|0|0.16849|3.8|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|131.48788285052|0.5|0.344|0.19915|32|10|0.0014008143074581|0.066413622526636|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2025-04-06 10:10:32|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|-4.652558497633|12|0.57168616587766||0|0|0.49815|2.71|||-0.1295237768264|20|107.5|2.81366|3.18544|0|0|100|100|33.832708623097|0|0|0.35249|2|0|0.0010212831858407|0.13248318584071|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2025-04-06 10:10:34|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
2025-04-06 10:10:35|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|1.0684210841074|16|0.14991316168223|0.1266|1|2|0.01825|1.395|-0.19837|60|-0.19836956680187|60|47.44|0.09989|0.21726|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|36.953640945292|0.481|0.407|0.23581|27|10|0.0016110262345679|0.085603981481482|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2025-04-06 10:10:36|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-18.570096622163|14|0.76478973489862|0.0193|-1|1|0.01928|16.28|0.00676|46|0.006757355788201|46|34.79|0.01742|0.07947|0.074027027339106|0.15839192679297|525.34337900181|1524.7210016582|901.43968650201|0.606|0.364|0.14873|66|28|0.0016663837158943|0.049987786920745|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2025-04-06 10:10:37|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|-11.679473065374|1|0.56455534447353||0|0|0|9.83|-0.14464|11|0.059536932747768|28|38.48|0.04522|0.10458|0.092114542612884|0.18076326059074|258.38361641754|630.4059981255|1680.3419289347|0.6|0.367|0.15525|60|29|0.0020038934603725|0.054244647033348|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2025-04-06 10:10:38|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.2733611886917|7|0.1436204057673||0|0|0.18056|1.77|-0.05113|27|-0.051129148513297|27|48.5|0.04819|0.11004|-0.09353576773659|-0.091030608197106|60.752608592615|74.970665001005|147.49999254942|0.417|0.25|0.16927|12|3|0.0013224149659864|0.054076224489796|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2025-04-06 10:10:40|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
2025-04-06 10:10:41|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
2025-04-06 10:10:42|WEEKLY|05023|7674|/equities/ausdrill|ASX200|1.2111695391315|40|0.091699714510754|0.1981|1|1|0.19807|1.24|0.01896|72|0.31874991478398|24|35.33|0.22673|0.35792|0.24272098863219|0.30250569419588|565.68373752435|376.06765747445|110.02662270344|0.533|0.378|0.33759|45|17|0.0031555003069368|0.098016973603438|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2025-04-06 10:10:43|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-22.842355701338|6|1.3614524995501||0|0|0.10449|17.74|-0.04988|15|-0.049880138920844|15|29.88|0.02104|0.08009|0.079547043331657|0.10146345537581|591.61918050822|732.11886174361|1419.1999816895|0.486|0.405|0.13245|74|21|0.0019798240072202|0.046344336642599|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2025-04-06 10:10:44|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|2.7125744716422|57|0.20330850627368|0.601|1|1|0.60099|3.25|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1923.0769257899|0.519|0.37|0.34285|27|10|0.0065717464788732|0.11518197183099|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2025-04-06 10:10:46|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-2.3098427572376|79|0.24828091987393||0|0|0.6509|1.365|-0.23031|12|-0.23031493217461|12|30.09|0.66665|1.05332|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|195.278971055|0.545|0.364|0.38629|22|6|0.0096578378378378|0.13108052702703|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2025-04-06 10:10:47|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-0.73831044459269|17|0.061520155350121||0|0|0.17424|0.545|-0.34366|38|-0.34366300453149|38|50.89|0.10641|0.162|0.011244256694214|-0.021809269594574|84.889856659579|69.474967433777|6.7955110421686|0.556|0.333|0.19356|18|6|-0.0017409763948498|0.067432349785408|9.3870000839233|2015-02-22|-0.24291|2019-10-13|0.19753|2008-11-09
2025-04-06 10:10:48|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.81683471269676|100|0.081888429101079|1.7254|1|1|1.72535|1.055|0.83896|104|0.23676673756447|30|40.8|0.44584|0.53774|0.31873776472172|0.23676673756447|200.256053367|123.677|250.51407863838|0.6|0.2|0.54251|5|4|0.008883102310231|0.13781112211221|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2025-04-06 10:10:49|WEEKLY|05029|32481|/equities/calzada|ASX200|-1.7455067093598|16|0.20766890232521|0.4615|-1|1|0.46154|1.05|0.21875|52|0.21875001164153|52|42.5|0.25005|0.41476|0.47389525371194|0.63915835099773|16591.506224649|8983.0289461638|583.33328366279|0.75|0.5|0.37081|32|20|0.0061178618181818|0.11882374545455|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2025-04-06 10:10:50|WEEKLY|05030|7738|/equities/premier-inv|ASX200|-24.975099106348|12|1.7333661780478||0|0|0.10142|19.36|0.18665|73|0.18665154128037|73|24.58|0.01991|0.11581|0.044433515806262|0.090544738907454|168.58132894666|534.89552755769|1879.6117619527|0.568|0.405|0.14169|74|25|0.0034612459016393|0.047225420765027|27.951147079468|2024-12-08|-0.26531|1987-12-13|2.47222|1987-12-20
2025-04-06 10:10:52|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.6743066543466|7|0.13694526328475|-0.0613|-1|1|-0.0613|1.385|-0.20427|26|-0.20426831772504|26|46.33|0.11551|0.18824|0.21457822317277|0.24706196264877|1146.5159322369|637.8840654772|141.76049060052|0.533|0.367|0.17563|30|10|0.0012073209169054|0.058755573065903|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2025-04-06 10:10:53|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|-264.82219485703|3|22.847396149447||0|0|0.15122|189.77|0.91257|44|0.91257484099826|44|30.42|0.09311|0.27766|0.57608155320195|0.64229360824515|3569.3946227259|3905.4166732963|25644.59484146|0.423|0.385|0.26417|26|3|0.009746948297604|0.080435195460277|298.98001098633|2025-02-16|-0.25926|2012-01-29|1.11765|2011-07-10
2025-04-06 10:10:54|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|8.3960221308471|62|0.60884492385855|0.4712|1|1|0.4712|8.43|0.03551|48|0.035514030020064|48|39.71|0.1168|0.1708|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|353.45913370584|0.529|0.353|0.1868|17|6|0.0030266440217391|0.065373831521739|10.264598846436|2025-03-09|-0.33787|2012-06-10|0.3178|2020-03-29
2025-04-06 10:10:54|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|18.893752486347|22|1.1831244257573|0.1359|1|1|0.13589|20.73|-0.13707|13|0.23271879207117|89|30.84|0.01951|0.08893|0.10805902877996|0.19369801258891|568.10464877934|2088.0151438009|10740.932199641|0.521|0.37|0.13881|73|23|0.0028884595070423|0.047381883802817|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2025-04-06 10:10:56|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.7087227224389|69|0.16636658077099|0.2397|1|2|0.20126|3.82|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|345.07678015168|0.478|0.391|0.1745|23|9|0.002099272918862|0.056873498419389|4.2750000953674|2025-02-23|-0.20127|2020-03-22|0.21671|2009-10-18
2025-04-06 10:10:58|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|2.1821634950903|126|0.23357188620675|1.6559|1|1|1.65591|2.47|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1914.7288052052|0.714|0.333|0.38575|21|15|0.0074912401746725|0.11911416593886|2.8150000572205|2025-03-16|-0.35338|2020-03-15|1.70657|2007-05-06
2025-04-06 10:10:59|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-38.952003342474|45|2.2082556009825||0|0|0.28656|33.61|-0.16634|9|-0.16634220474927|9|43.5|0.17018|0.27117|0.47650692426844|0.86732363568648|1812.9637050199|3405.2171838044|1548.8478999389|0.531|0.313|0.15368|32|11|0.0025890459610028|0.052613217270195|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2025-04-06 10:11:00|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-269.32795647657|2|15.192652158857|0.0149|-1|1|0.01489|223.57|0.78407|137|0.78407106086379|137|41.16|0.26044|0.36408|0.26743936844931|0.55985300892721|737.5969629836|3779.7584334312|20511.009218159|0.563|0.344|0.23619|32|11|0.0060786798179059|0.074478300455235|276.64001464844|2025-02-16|-0.25|2001-09-09|0.5|2001-09-16
2025-04-06 10:11:01|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|-19.381980700604|24|1.4681602462503|0.3998|-1|1|0.39983|14.23|0.15719|45|0.15719357991707|45|9.97|0.01079|0.05422|0.047247531566115|0.070810868615771|15430.293905703|65138.678625154|71149.999301491|0.749|0.594|0.04444|187|23|0.0041723411016949|0.029090063559322|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2025-04-06 10:11:03|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|3.182115171466|26|0.25679493807628|0.976|1|2|0.87963|4.06|-0.10797|28|-0.10796916837212|28|26.83|0.47498|0.71072|1.2620164535836|1.5880909679242|14169.48558292|30244.151421339|26.446064879049|0.462|0.369|0.27474|65|15|0.007055918598078|0.096423431317128|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2025-04-06 10:11:05|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-5.220193132281|6|0.31839771552869||0|0|0.17923|4.03|-0.05631|26|-0.05630898670964|26|32.93|0.02488|0.10469|0.19534918075744|0.25325047828407|289.85883266852|268.87433404262|140.90910341356|0.5|0.357|0.18427|14|4|0.0020393347639485|0.067875751072961|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2025-04-06 10:11:06|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|-39.797755300592|4|1.690918306374|0.0408|-1|1|0.04079|33.86|0.31415|59|0.31414661117631|59|31.43|0.00787|0.07347|0.056160329030701|0.15407313555599|222.5608306377|895.1494103281|3869.7143554687|0.667|0.429|0.16921|42|17|0.003610007558579|0.055464210128496|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2025-04-06 10:11:07|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|-0.52618094825122|21|0.055515145897438||0|0|-0.06832|0.43|-0.11514|32|-0.11513724480467|32|28.66|0.02958|0.14949|0.14255641062625|0.27956294878202|67.008700632469|2520.423996678|60.393258379936|0.622|0.378|0.30618|74|30|0.0032314198972443|0.10141052779075|26.555000305176|1994-03-20|-0.39925|2024-11-17|0.5|1988-03-27
2025-04-06 10:11:08|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|105.52195643586|28|6.1387484260288|-0.1157|1|1|-0.11573|112.7|-0.06306|29|0.017117362393028|22|28.17|-0.0186|0.03261|0.0076208840902675|0.064022544903716|73.173119387986|386.44715412043|3027.1285373907|0.543|0.346|0.16014|81|31|0.0024454828930273|0.054283793850152|136.82000732422|2024-05-26|-0.47616|1987-10-25|0.21407|2009-03-29
2025-04-06 10:11:09|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.0550192126349|5|0.36380968517839||0|0|0.01163|5.95|-0.16966|7|-0.16965517504462|7|31.14|-0.04879|0.01748|-0.02015021848704|-0.0012886964161031|21.852083350967|57.575305341088|154.86725136517|0.554|0.351|0.17813|74|26|0.0012605459272097|0.058660056325823|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2025-04-06 10:11:11|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|-3.7292191309972|4|0.14843918058035|-0.0241|-1|1|-0.0241|3.4|0.17921|65|0.17920940455713|65|55.9|0.01424|0.06728|0.09903080996397|0.056460734216141|163.74644240515|124.81815593282|104.61538754977|0.6|0.5|0.13931|10|4|0.0008176512455516|0.05030962633452|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2025-04-06 10:11:12|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|-25.853738918149|13|1.5629129854321||0|0|0.06385|20.38|-0.10227|16|-0.10226802236026|16|34.3|0.02678|0.08467|0.088738202584142|0.1496787405987|204.89024977163|278.6142478288|849.16659795576|0.633|0.433|0.19787|30|13|0.0030871085494717|0.066761460134486|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2025-04-06 10:11:13|WEEKLY|05048|8626|/equities/seven-network|ASX200|-56.171640997004|1|2.840547126158||1|0|0|45.15|0.4759|72|0.47589594301098|72|29.96|-0.01823|0.06448|0.079537360453845|0.1345076661211|208.79229918733|307.28886072223|606.04030445381|0.615|0.462|0.21124|26|5|0.0034628498074454|0.06673163029525|55.119998931885|2025-02-16|-0.17081|2013-05-19|0.27545|2020-04-12
2025-04-06 10:11:14|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.3061195045559|4|0.086117052262348|-0.0788|-1|1|-0.07882|2.19|-0.16071|15|-0.16071430548113|15|40.06|-0.05126|-0.02851|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|151.03448173804|0.625|0.375|0.12379|16|10|0.0010125465838509|0.043885217391304|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2025-04-06 10:11:15|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
2025-04-06 10:11:17|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|12.546196956772|29|1.0421410026138|0.1093|1|2|0.06877|13.21|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|504.00609609278|0.569|0.392|0.19708|51|18|0.0020976680068926|0.063835956346927|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2025-04-06 10:11:18|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.3500044130455|49|0.074351178552322||0|0|0.279|1.15|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02557|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|69.1521337782|0.5|0.333|0.13286|42|13|0.00046526645768025|0.047440086206897|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2025-04-06 10:11:19|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-28.986606341731|4|1.1258835577721||0|0|-0.05263|26.6|0.09348|77|-0.078651763852669|21|32.04|-0.00887|0.15267|0.19173493085194|0.35983042431061|371.51944432395|4065.9421117731|6820.5131685004|0.571|0.393|0.18976|56|13|0.0048591263216472|0.052377378964942|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2025-04-06 10:11:20|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.7967452778075|1|0.24724844341985||1|0|0|2.81|-0.20869|27|-0.20868698382264|27|36.79|0.04777|0.12132|0.28039001954955|0.29936221712066|250.25264675235|211.08925691661|124.1714506659|0.429|0.357|0.21048|14|2|0.0017013786407767|0.07136332038835|5.3836140632629|2022-03-13|-0.16617|2025-04-06|0.1952|2016-03-13
2025-04-06 10:11:21|WEEKLY|05055|8640|/equities/spark-irs-unt|ASX200|2.6182648894504|73|0.047105519065762||0|0|0.24783|2.75|-0.14343|11|-0.14342644608649|11|44.71|0.03113|0.05935|0.052078233525813|0.12547669656921|147.93932218744|204.63909825714|237.68367581707|0.647|0.412|0.13337|17|9|0.0016352644230769|0.047637680288461|2.7691628932953|2021-11-28|-0.19036|2008-06-29|0.39186|2007-03-04
2025-04-06 10:11:23|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-2.3298475096042|56|0.15045425741121|0.5802|-1|1|0.58022|1.91|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|111.37025827683|0.453|0.297|0.10366|64|17|0.00061617406542056|0.041942780373832|6.683000087738|1999-02-28|-0.19011|2025-02-23|0.16568|1993-02-07
2025-04-06 10:11:24|WEEKLY|05057|8620|/equities/st-barbara|ASX200|-0.33931873424129|17|0.040649453143638||0|0|0.24194|0.235|0.04726|11|0.047262475851622|11|34.29|0.17841|0.41416|0.62384966366886|0.96100155736267|1230.9436975096|12765.636976693|7.4296551207152|0.561|0.364|0.36523|66|22|0.0048513865730584|0.12335577885037|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2025-04-06 10:11:25|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.23009540567935|174|0.036979433971386|0.965|-1|1|0.96499|0.11|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|2.7465666981462|0.643|0.429|0.19283|14|8|-0.0033005203938115|0.068534092827004|6.3200001716614|2016-08-28|-0.44444|2024-09-29|0.27273|2025-01-19
2025-04-06 10:11:26|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.2755244592106|30|0.29544381561891|-0.0141|-1|1|-0.01411|5.75|-0.06454|11|-0.064540359351407|11|36.19|-0.06079|-0.00963|-0.0055793462446953|0.049750426538098|76.337658267604|111.23523896318|421.24541830234|0.5|0.375|0.16405|16|7|0.0029357565789474|0.052792828947368|6.5999999046326|2024-09-01|-0.13953|2020-03-22|0.19679|2019-02-10
2025-04-06 10:11:27|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.7560107513675|33|0.22425295843337|0.0183|1|1|0.01826|5.02|-0.18225|8|-0.018263057604805|28|38.33|-0.01914|0.02818|0.00053598200748584|0.067104698983829|79.063339136377|251.02164310446|543.29002664663|0.544|0.281|0.12512|57|23|0.0013911592241768|0.043245178168696|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2025-04-06 10:11:29|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|18.084472569023|127|0.96765368003626|0.6352|1|1|0.63521|19.15|-0.10868|20|-0.12925561750827|4|33.79|0.02101|0.05778|0.055370782604395|0.092243298686005|229.65059651245|313.82143020447|1962.0901028015|0.585|0.377|0.12959|53|23|0.0020965310380803|0.044785404277517|21.465593338013|2025-02-16|-0.18645|2008-11-16|0.15006|2009-03-22
2025-04-06 10:11:31|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-15.562329277063|24|0.89410972087409||0|0|0.16996|12.6|0.07704|27|0.077042758502806|27|33.06|0.02209|0.09818|0.12078456062598|0.15318274092666|344.75416197853|402.37920395558|561.7476687489|0.563|0.469|0.20007|32|12|0.0027906660499537|0.067144357076781|18.39999961853|2024-10-13|-0.39708|2020-03-22|0.22|2020-04-12
2025-04-06 10:11:32|WEEKLY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|8.4023949580763|66|0.10420157255815|0.2976|1|1|0.29762|8.72|0.0791|51|0.079104812496574|51|41.35|0.05178|0.0922|0.016860206986836|0.10296033545128|108.3529228796|206.9320741237|704.93131347629|0.652|0.348|0.18414|23|12|0.0028409842519685|0.053559488188976|9.0675001144409|2019-12-08|-0.24919|2008-10-12|0.33391|2021-07-11
2025-04-06 10:11:33|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.51977603528359|17|0.055370450869805|-0.042|1|1|-0.04202|0.57|0.40201|65|0.53006776233961|171|42.73|0.07758|0.11134|0.038973346121939|0.069682046450584|170.32186990206|204.70503380988|57.985758309648|0.622|0.378|0.14151|37|20|0.00079935504070132|0.049717238572323|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2025-04-06 10:11:34|WEEKLY|05065|8679|/equities/technology-one|ASX200|-32.600600085626|1|1.8184675841531||1|0|0|25.35|0.49241|45|0.49240513439121|45|47.14|0.10751|0.18608|0.02989674048952|0.24927440279082|43.316300984581|626.11437823578|2776.5608680943|0.714|0.357|0.21851|28|12|0.0035724924242424|0.065947787878788|32.639999389648|2025-02-23|-0.22959|2002-07-07|0.23404|2000-02-13
2025-04-06 10:11:36|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.901705495169|38|0.12276482858583|0.116|1|1|0.11598|4.33|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|132.69996654979|0.548|0.387|0.11972|31|14|0.00058083333333333|0.039377016806723|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2025-04-06 10:11:37|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-4.9984385031954|16|0.24426787520991||0|0|-0.09977|4.74|-0.04421|41|-0.1592920495887|9|36.21|0.46687|0.56541|0.37746977776212|0.84033173273162|254.70425141831|811.2024593979|2184.3317649575|0.588|0.294|0.2205|34|17|0.0043003290529695|0.076372776886035|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2025-04-06 10:11:38|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.422710814778|30|0.48787062821682||0|0|-0.01511|13.69|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1253.6629564777|0.538|0.385|0.12774|39|10|0.0021855841584158|0.044397755775578|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2025-04-06 10:11:39|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-11.27742692872|31|0.6708090207447|0.226|-1|1|0.22601|8.63|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|254.57226688448|0.5|0.375|0.18479|16|7|0.002171075862069|0.05844835862069|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2025-04-06 10:11:40|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|6.0745530702323|28|0.26750433921944|0.0234|1|1|0.02344|6.55|-0.11304|9|0.38095080494226|38|22|-0.00353|0.04907|0.04524591951633|0.026361312128289|120.71347285225|102.45149672354|44.467076675417|0.667|0.4|0.17557|15|7|-0.0005953781512605|0.062638823529412|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2025-04-06 10:11:41|WEEKLY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.8002879776431|41|0.059903934337263|0.3719|1|1|0.3719|4.98|0.07868|44|0.38095080494226|38|48.67|-0.05794|-0.03224|0.078680187380057|0|107.868|100|121.46341792463|0.333|0|0.20525|3|2|0.0019903225806452|0.057692365591398|5.2399997711182|2020-04-12|-0.13624|2022-08-07|0.38081|2023-04-02
2025-04-06 10:11:42|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|-2.3188538815522|17|0.090507670429075|-0.0985|-1|1|-0.09852|2.23|0.03425|52|0.034248972738343|52|48.5|-0.03034|0.00809|-0.0014957172285493|-0.0090659888013472|91.356547723525|92.515752552863|122.86501095149|0.643|0.429|0.16277|14|8|0.0009428345323741|0.048281021582734|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2025-04-06 10:11:43|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|4.0320552886129|64|0.06764820216099|0.3146|1|1|0.31464|4.22|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01215|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|101.44230636972|0.412|0.353|0.21386|17|3|0.0020560310421286|0.073150864745011|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.34211|2024-03-10
2025-04-06 10:11:45|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|-2.2003991021366|42|0.17929969276493||0|0|0.49682|1.58|0.72758|188|0.72757763062418|188|77.5|0.18533|0.21888|0.23741470583015|0.31691380526487|168.83952463875|156.5619375|66.286987726255|0.75|0.5|0.24446|4|2|-5.6723646723647E-5|0.066919145299145|3.8650000095367|2024-04-07|-0.29303|2025-03-02|0.22404|2019-02-10
2025-04-06 10:11:46|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|-36.059231366863|4|1.2601628544873|-0.066|-1|1|-0.06601|34.4|-0.10579|13|0.39966087700658|59|24.45|0.02416|0.07811|0.073987141519108|0.13603829949707|1369.5682693319|4207.8816019431|12155.477898681|0.538|0.376|0.08781|93|20|0.0026058498023715|0.033998462889767|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2025-04-06 10:11:48|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|-2.6541360849681|17|0.094516769978048||0|0|-0.02119|2.41|-0.06719|52|-0.067193706804888|52|43.6|-0.05017|-0.00014|-0.0072255373409054|-0.013407660948718|95.901910074044|94.828451997433|94.881894567923|0.4|0.3|0.13508|10|3|0.00028688053097345|0.042379446902655|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2025-04-06 10:11:49|WEEKLY|05077|39194|/equities/webjet|ASX200|-5.4459609991878|31|0.34448695204554||0|0|0.36725|4.24|0.06719|37|0.067185389433495|37|28.54|0.04109|0.15388|0.084406685931425|0.14834593553688|99.951461367027|374.92103784335|454.44797891388|0.563|0.458|0.27458|48|21|0.0052806357142857|0.094853135714286|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2025-04-06 10:11:50|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|68.075552359624|84|3.0950107992785||0|0|0.33779|72.04|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|11434.920866792|0.589|0.397|0.12195|73|31|0.0028428394473559|0.042178808956646|79.430000305176|2025-02-16|-0.30606|2015-01-04|0.25926|1987-02-15
2025-04-06 10:11:52|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|2.3978072456309|117|0.22936734473213|1.6432|1|2|1.45299|2.87|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|170.8698389266|0.222|0.222|0.33027|9|1|0.003783064516129|0.10152647465438|3.3599998950958|2024-10-27|-0.311|2020-03-15|0.26531|2024-03-10
2025-04-06 10:11:52|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|-34.459268047038|5|1.4155218055353|-0.0137|-1|1|-0.01374|30.99|0.34568|63|0.34567835102581|63|31.15|-0.01159|0.03355|0.025889180065019|0.07570842569084|176.94535411895|486.79356465574|1402.2624088777|0.527|0.351|0.13195|74|28|0.0017144694673019|0.044430645300996|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2025-04-06 10:11:55|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-6.5965798860582|33|0.50719327945815|0.3493|-1|1|0.3493|4.62|-0.11911|12|-0.11910675744478|12|44.95|0.32266|0.44623|0.08635143554851|0.21798943767401|48.909089683793|157.62293928023|296.34379989356|0.55|0.25|0.31268|20|10|0.0038204726100967|0.10261622986037|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2025-04-06 10:11:56|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|-108.34715210163|6|9.6040507514049||0|0|0.16391|74.83|0.24474|63|0.24473919680444|63|46.3|0.36414|0.52261|0.70910579632099|0.89276745751597|1106.8389817081|1135.8485537715|1866.0847271802|0.5|0.4|0.28594|10|4|0.0085341452991453|0.088599166666667|141.61000061035|2024-11-24|-0.33632|2020-02-23|0.3999|2020-08-23
2025-04-06 10:11:56|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-26.282805549973|74|1.4409351706085||0|0|0.36216|20.43|0.39323|110|0.39323218281424|110|34.94|0.0438|0.10069|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|748.07765304622|0.578|0.391|0.17021|64|26|0.0018579385015158|0.056260801212646|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2025-04-06 10:11:57|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-31.729998139838|23|1.3027795063622||0|0|-0.04463|31.13|0.04077|39|0.25419404846302|59|40.83|0.03354|0.0665|0.17041923127878|0.29321068693116|578.94095103401|831.65864400489|1092.2807088578|0.425|0.275|0.11399|40|15|0.001807746223565|0.03975264652568|42.183616638184|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2025-04-06 10:11:58|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-16.419738628636|1|0.85324632398639||1|0|0|13.05|-0.14258|5|-0.142575560987|5|34.26|0.09414|0.17257|0.20441410424259|0.32997612436748|351.56980689806|504.5787559468|750.00000685111|0.676|0.412|0.22023|34|19|0.003551364806867|0.074395321888412|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2025-04-06 10:12:01|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-179.00538774845|4|9.226794390272||0|0|0.07523|145.54|0.26792|54|0.26792243250992|54|32.2|0.182|0.2874|0.29442525124687|0.62994145489459|667.07445829272|2129.864824272|3129.8922645427|0.8|0.45|0.21874|20|10|0.0069065224111283|0.073410911901082|188.30000305176|2025-02-23|-0.23187|2020-03-22|0.52672|2013-10-20
2025-04-06 10:12:01|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|-2.5438452569232|9|0.35669842056385||0|0|0.41591|1.285|4.26333|61|4.263333640608|61|27|0.01025|0.60016|0.57665989652771|0.80599474782953|195.87750729709|1150.6549401995|584.09089708377|0.571|0.464|0.4732|28|8|0.019960772251309|0.13603146596859|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2025-04-06 10:12:02|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|-52.439803017831|1|3.1266011839629||1|0|0|41.05|-0.19683|17|-0.19682696502831|17|31.17|0.03542|0.10395|0.084939222378043|0.1145968976289|341.15067705011|360.03322072948|1097.5935596895|0.547|0.391|0.1671|64|23|0.0028017493734336|0.059756761904762|54|2025-01-26|-0.65172|2002-10-27|0.8|2002-11-10
2025-04-06 10:12:04|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.081156515274077|49|0.0091855050188388||0|0|0.19355|0.055|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.082150862149403|0.5|0.389|0.37448|18|4|-0.0028236373390558|0.11551067596567|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2025-04-06 10:12:05|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|21.925681062503|5|2.3751660677292|-0.0958|1|2|-0.15047|23.26|0.23733|56|0.072314848793658|28|36.14|0.02122|0.09772|0.036632125827046|0.08976921780969|132.22694856486|276.02971917072|12.571613712985|0.588|0.353|0.20343|51|20|0.00030281537628587|0.069823394694098|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2025-04-06 10:12:07|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-75.648743037194|102|4.3206445580381||0|0|0.524|59.5|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|19.209039548023|0.525|0.35|0.15568|40|11|-8.8924187725631E-5|0.049067184115523|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2025-04-06 10:12:08|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-13.919097996297|32|0.63136596697658|0.1597|-1|1|0.15972|12.1|0.06358|33|0.21403503417969|102|35.39|0.00358|0.13653|0.10589261001365|0.21037043811249|156.18615203798|242.00057742563|42.219122281546|0.611|0.306|0.16386|36|13|0.0012655632183908|0.056086528735632|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2025-04-06 10:12:09|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.13784631205308|74|0.04005171299607|0.7849|-1|1|0.78491|0.114|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|1.140000000596|0.614|0.364|0.18846|44|16|0.00084942711648631|0.087475327816677|91.5|2000-02-13|-0.48|2024-10-13|0.61538|2024-10-20
2025-04-06 10:12:10|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-84.404992080068|1|4.7005559263813||1|0|0|72.82|-0.00264|57|-0.0026363340464842|57|39|-0.0593|-0.0152|-0.021691819889837|0.047785700076597|85.594624355124|112.39992568008|134.85185128671|0.625|0.375|0.15629|8|2|0.0016058012820513|0.050964775641026|87|2025-03-02|-0.1639|2020-03-15|0.14096|2021-08-22
2025-04-06 10:12:11|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|168.0603511679|32|5.0018943444552|0.1068|1|1|0.10683|178.2|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|209.32691495076|0.606|0.394|0.08357|33|15|0.00073408742331288|0.025774938650307|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2025-04-06 10:12:13|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.1268769977809|161|0.34099696179138||0|0|0.50685|7.2|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|66.055046433442|0.357|0.321|0.05236|28|4|-5.2098312545855E-5|0.018671643433602|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2025-04-06 10:12:14|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-290.75103693598|1|15.583678978659||1|0|0|232.5|-0.09756|6|-0.097560108850017|6|38.19|0.08476|0.13542|0.086190212529079|0.14733112199662|288.7100338814|439.13367502722|843.61394958412|0.643|0.405|0.17082|42|23|0.0022980860349127|0.055576764339152|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2025-04-06 10:12:15|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-10.554303355182|1|1.2774344110372||1|0|0|5.882|-0.33386|7|-0.33386183235507|7|38.89|0.0638|0.45523|0.47963590670044|0.74743372727985|-1612.9769229546|3142.9341970589|255.37804878175|0.5|0.393|0.33951|28|5|0.0094912947658402|0.10079345270891|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2025-04-06 10:12:16|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|195.20271509933|9|9.2891854702012||0|0|-0.0274|213|-0.08955|39|0.13239436619718|68|57.07|0.11066|0.15962|0.077161235738264|0.055554282791499|262.56687807984|157.55073442412|204.82739145647|0.533|0.367|0.14227|30|14|0.00096238372093023|0.045777906976744|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2025-04-06 10:12:17|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|-12.831080164635|13|0.85150146554278|0.046|-1|1|0.04604|10.36|0.13598|55|0.13598317782424|55|38.69|0.00581|0.08014|0.21267916249924|0.22108087561208|3031.0033031434|1271.5934598101|620.35927682075|0.542|0.417|0.18022|48|21|0.0049210914927769|0.063470449438202|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2025-04-06 10:12:19|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
2025-04-06 10:12:20|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.6571991188541|10|0.10049026181654|0.118|1|2|0.05199|1.902|-0.0822|58|-0.082200255688453|58|37.3|-0.04413|0.0421|-0.11803238184501|-0.031513143177729|7.3620055070811|58.927227308681|13.975018357005|0.522|0.391|0.23913|23|8|-0.00038948096885813|0.076652387543253|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2025-04-06 10:12:21|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-4.2275601440433|77|0.33335339406343||0|0|0.68163|3.05|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|20.635994637485|0.681|0.553|0.147|47|11|0.0011320352250489|0.07794927592955|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2025-04-06 10:12:22|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.5247808140405|161|0.1279342604246|0.5686|-1|1|0.56863|1.1|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|7.1709821864044|0.5|0.5|0.3805|4|2|-0.0033688797814208|0.12208256830601|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2025-04-06 10:12:23|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-134.3569060029|1|8.2856353342989||1|0|0|100.6|-0.19904|11|-0.1990445884054|11|40.28|0.17058|0.23546|-0.10557213966328|-0.075476257136029|33.477225743771|58.453463714999|85.617019977975|0.5|0.333|0.21188|18|8|0.0013488965517241|0.073985503448276|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2025-04-06 10:12:25|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.90764180508|29|4.0925475481044|0.3461|-1|1|0.34614|46.62|-0.01815|28|-0.018153299590404|28|42.81|-0.02576|0.09379|-0.027434084906161|0.01923581057603|16.115036234632|43.624753007725|66.127658059411|0.656|0.438|0.20369|32|14|0.0012735622317597|0.059891731044349|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2025-04-06 10:12:26|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|171.22295917524|60|6.0681113319016|0.2563|1|1|0.25628|179.9|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|766.51043527777|0.525|0.373|0.15302|59|19|0.0017676691729323|0.050892100250627|194.69999694824|2025-03-30|-0.22018|2008-10-12|0.26591|2008-11-02
2025-04-06 10:12:27|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
2025-04-06 10:12:28|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|87.399443560466|8|3.4158849863254|0.0095|1|2|-0.00585|93.45|0.06|45|0.064962708998891|49|27.96|-0.85192|0.47645|0.075667304820473|0.1166444265579|553.05856994456|639.21949952872|16.808762007143|0.507|0.333|0.23352|69|26|0.025673786157025|0.036053016528926|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2025-04-06 10:12:29|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|244.63719790336|6|8.9698203366807|-0.0806|1|1|-0.08059|251|0.61864|166|0.61863990729687|166|52|0.07965|0.10785|0.19596987685173|0.31476793950917|404.16001979745|263.75295923392|152.85304776667|0.29|0.129|0.08649|31|9|0.00055294990723562|0.027005776128633|317|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2025-04-06 10:12:31|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|-61.735564542822|20|2.1366637823042|-0.0648|-1|1|-0.06481|57.5|-0.1747|6|-0.077777791906286|1|32.31|-0.0037|0.04429|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|142.36197293614|0.524|0.333|0.07446|42|11|0.00080656976744186|0.029645799418605|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2025-04-06 10:12:32|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|111.28596004452|56|2.2142119866453||0|0|0.0262|117.5|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|416.66665539392|0.4|0.273|0.03155|55|8|0.0010723521224774|0.014280751565762|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2025-04-06 10:12:33|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|976.49521589739|3|75.701435230782||0|0|-0.12593|1062|-0.07437|28|-0.074367511195|28|55.84|0.13436|0.18581|0.20007855390574|0.37819446262526|536.58351002592|720.14305793125|388.04444183763|0.64|0.36|0.17206|25|9|0.001609556509299|0.050800600858369|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2025-04-06 10:12:33|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-952.73928120986|1|18.913093736622||1|0|0|872|-0.00457|49|-0.0045662100456622|49|32.94|0.03048|0.05133|0.047799902944312|0.075308796516718|277.10466052885|297.28311772359|365.57246655035|0.529|0.353|0.02773|51|14|0.00084228571428571|0.013326386904762|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2025-04-06 10:12:34|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-51.114155943976|1|2.7047186479921||1|0|0|40.15|0.02084|52|0.020837899801372|52|39.18|-0.00589|0.08351|-0.010421380906223|-0.00098225959506996|55.661896531275|79.372080256554|41.39175415039|0.5|0.321|0.22789|28|10|0.00095302643573382|0.076763901549681|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2025-04-06 10:12:36|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|-82.299701488588|1|3.3665669085494||0|0|0|68.8|-0.07717|37|-0.093655547342239|18|40.45|0.04327|0.0644|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|326.53063145824|0.625|0.35|0.07558|40|18|0.00091085290482076|0.021393720642769|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2025-04-06 10:12:37|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-35.937332413288|51|2.2707774710961||0|0|0.33454|27.55|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|100.91575094134|0.565|0.37|0.15891|46|14|0.0013717423312883|0.054324|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2025-04-06 10:12:38|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-634.85816104435|5|38.936052664198|0.1705|-1|1|0.17046|488.6|0.28745|64|0.28745381788997|64|40.21|0.05906|0.11626|0.089092621567677|0.19416438501435|293.20711478208|922.18291736952|4362.5001287886|0.553|0.395|0.16258|38|17|0.0032000195822454|0.05202930156658|721.5|2025-01-26|-0.24464|2001-09-23|0.22426|1998-03-29
2025-04-06 10:12:39|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-279.793770704|5|11.866886281071||0|0|-0.07708|258.5|-0.15641|40|-0.15641476274165|40|54.75|0.0879|0.14964|0.16756736373539|0.30180109146265|467.00380816545|607.85626382279|1146.3415021991|0.536|0.321|0.13078|28|10|0.0020980871828237|0.04341664281067|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2025-04-06 10:12:40|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|37.783927464758|11|1.5821705069524|0.0024|1|1|0.00242|41.5|-0.13821|47|-0.13821125060026|47|37.13|0.04602|0.1108|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|148.10849151325|0.475|0.325|0.08628|40|7|0.0013964816053512|0.033493464882943|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2025-04-06 10:12:42|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|235.81508894618|10|4.8214400474696|-0.0286|1|2|-0.04065|236|0.08999|126|0.089991048299835|126|44.07|0.00147|0.02679|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|218.53875791137|0.483|0.345|0.05838|29|7|0.00069880341880342|0.017822027972028|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2025-04-06 10:12:43|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|143.20729153886|40|7.3058744927838|0.0424|1|2|0.02943|153.9|-0.04619|24|0.21892190530067|74|40.78|0.03192|0.08452|0.12612889143106|0.19338215046057|358.44064425167|423.82287732212|413.70965252723|0.556|0.37|0.14452|27|10|0.0018136403508772|0.048352622807017|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2025-04-06 10:12:43|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
2025-04-06 10:12:44|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
2025-04-06 10:12:45|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|-214.48972962772|21|11.185571266252|0.1454|-1|1|0.14537|175.2|-0.02886|48|-0.028861170793447|48|34.64|0.10974|0.16107|0.14466809400794|0.23075062555234|1510.8181844883|2761.6556777517|631.12390311137|0.571|0.393|0.1499|56|18|0.0018978163265306|0.052075903061225|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2025-04-06 10:12:47|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-407.20207937449|1|20.397707216512||1|0|0|329|-0.10598|9|-0.10597826086957|9|34.6|0.03126|0.07248|0.11826324476101|0.1560259168659|408.85199317339|400.06712164551|423.96908050162|0.567|0.4|0.17659|30|12|0.002267302504817|0.060580269749518|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2025-04-06 10:12:49|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-672.90690029134|1|36.635633430447||1|0|0|531|-0.03539|54|-0.035391984804616|54|30.59|-0.01934|0.03952|0.0013392984663838|0.049203643567576|62.438237019795|139.0115126755|582.23686158822|0.688|0.406|0.20072|32|16|0.0030638917262513|0.068342206332993|710|2025-01-26|-0.28258|2008-10-12|0.2285|2008-11-30
2025-04-06 10:12:49|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|96.199219488034|12|3.260233848414|0.0704|1|1|0.07039|103.4|0.00087|11|0.0008712257314043|11|37.52|0.03897|0.09626|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|520.64450326343|0.478|0.391|0.14084|23|7|0.0024169336384439|0.047315|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2025-04-06 10:12:50|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|900.72871629579|10|26.781385111263||0|0|-0.00526|945|0.1871|117|0.18709677419355|117|35.63|0.01488|0.05579|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|286.36363636364|0.571|0.371|0.10724|35|13|0.0013995063694268|0.033895302547771|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2025-04-06 10:12:52|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-355.43697644774|96|24.99139174912|0.5582|-1|1|0.5582|269.5|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|178.34689888919|0.446|0.304|0.12895|56|17|0.00098359556227937|0.043301119515885|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2025-04-06 10:12:53|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-22.732730573888|23|1.7375770232663|0.3572|-1|1|0.35723|16.68|-0.17357|22|-0.17356684464335|22|48.68|0.09547|0.15762|-0.026304773573919|-0.049113012598282|52.935724257455|54.951523218969|72.176546363674|0.571|0.357|0.16321|28|14|0.00076851263537906|0.051392736462094|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2025-04-06 10:12:54|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|181.60332597907|6|12.88265234754||0|0|-0.13004|194|0.11644|45|0.11643835616438|45|38.02|0.20497|0.27461|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|79.300196404517|0.627|0.412|0.14697|51|19|0.0010808024691358|0.052657407407407|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2025-04-06 10:12:55|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
2025-04-06 10:12:57|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
2025-04-06 10:12:58|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.2310558688768|42|0.12116903668349||0|0|0.10233|3.86|-0.06682|5|-0.066824157095269|5|47.64|0.16939|0.22406|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|40.208330642846|0.571|0.393|0.12343|28|11|-3.7745454545454E-5|0.03569128|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2025-04-06 10:13:00|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|90.533509149949|63|3.4074464157818||0|0|0.37491|94.8|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|166.31579482765|0.667|0.4|0.12402|15|6|0.0014059060402685|0.04170788590604|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2025-04-06 10:13:01|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.0681245760204|61|0.14235475783566|0.6559|-1|2|0.61602|0.695|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.10692307582268|0.449|0.286|0.32449|49|12|0.013429094796864|0.105107106201|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2025-04-06 10:13:02|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|77.693730895363|86|7.3996925895874|0.9383|1|1|0.93833|88|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|23.232483310523|0.548|0.387|0.21926|31|13|0.00054530626780627|0.071390042735043|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2025-04-06 10:13:03|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.375368255933|36|0.82345617432075|0.3475|-1|1|0.34745|8.32|0.00499|16|0.0049924488182866|16|34.5|0.07934|0.12593|0.034533395237098|0.042587098095767|115.36287245258|109.92648425889|55.245680365233|0.591|0.409|0.19204|44|22|0.0008575595621378|0.066229793947199|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2025-04-06 10:13:04|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|53.618461586352|22|3.2944606848611|0.0582|1|1|0.05818|58.2|-0.0396|13|-0.10627066862344|8|45.67|0.04448|0.08893|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|67.236601668736|0.524|0.238|0.18411|21|11|0.00048736734693878|0.058871448979592|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2025-04-06 10:13:06|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-274.45247782733|31|23.450826451069|0.3775|-1|1|0.37749|190.8|0.37888|42|0.3788777100643|42|47.21|0.2619|0.32973|0.43017213941884|0.56741949141888|3846.2573392264|3623.6992238739|971.48680744014|0.625|0.458|0.22843|24|10|0.0031009974204643|0.068386251074807|389|2024-07-21|-0.21916|2018-07-08|0.30348|2003-04-06
2025-04-06 10:13:07|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|176.04014697162|26|9.0629559085146||0|0|0.19255|192|-0.18382|17|0.19298245614035|109|37.56|0.13573|0.21135|0.21019323982277|0.3827366719534|1402.0845960421|5788.8657855318|944.88190395448|0.61|0.415|0.14838|41|13|0.0027435591054313|0.044536504792332|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2025-04-06 10:13:08|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|-66.556553820191|22|4.1688515277101||0|0|0.19845|51.7|0.50877|49|0.50877192982456|49|41.86|0.22638|0.2827|0.34365687249221|0.55922358184392|1057.9637179557|846.5552490704|230.80357876511|0.727|0.409|0.18815|22|12|0.0019532059447983|0.066120573248408|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2025-04-06 10:13:09|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-78.749596932419|6|4.0165320564932||0|0|0.09632|63.8|-0.01944|21|-0.019444465637207|21|40.8|0.11008|0.15699|0.17705648671136|0.20969482733469|1434.0998623012|644.14137717173|83.947367417185|0.7|0.433|0.11876|30|14|0.00036929210740439|0.036526216436127|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2025-04-06 10:13:10|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
2025-04-06 10:13:12|WEEKLY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-1.3263402769179|116|0.17044675976735||0|0|0.91929|0.82|-0.03124|20|-0.031235901221517|20|41.6|0.10723|0.16117|0.10027772798525|0.11550233705851|241.49573199995|222.00124879357|3.6379767504027|0.475|0.35|0.19386|40|14|-0.00039677908937605|0.064626857785273|92.550003051758|2007-05-13|-0.5914|2023-03-26|0.43224|2008-11-30
2025-04-06 10:13:13|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-142.53141673918|26|8.74380583404||0|0|0.29004|112.6|0.89607|90|0.89606741573034|90|29.71|0.02212|0.07254|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|378.86945180219|0.53|0.348|0.14198|66|21|0.001381329305136|0.047407663645519|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2025-04-06 10:13:14|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
2025-04-06 10:13:15|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|-73.663910023712|1|3.4046364202576||1|0|0|58.7|-0.06198|59|-0.061980418049234|59|30.91|-0.05247|-0.00299|-0.020701943279712|-0.01059248234455|66.228092856862|81.341712975382|118.34677937252|0.591|0.409|0.14671|22|7|0.00079141176470588|0.045480544117647|92.650001525879|2018-01-14|-0.18359|2025-04-06|0.19364|2020-02-16
2025-04-06 10:13:16|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|616.90938573477|114|37.154508545243||0|0|0.56566|620|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|458.44422864308|0.553|0.319|0.15888|47|19|0.0018523006535948|0.053743222222222|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2025-04-06 10:13:18|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-214.54301399219|17|11.21433748877||0|0|0.19273|177.6|-0.09836|32|-0.098360655737705|32|36.57|0.01193|0.15683|0.19874812879949|0.36706292650477|260.03979085101|483.47419754665|83.395943136938|0.643|0.393|0.19328|28|15|0.0020053173076923|0.052987163461538|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2025-04-06 10:13:19|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-43.318951510308|1|2.302983887632||1|0|0|34.36|-0.09449|11|-0.094493340597102|11|38.77|0.04965|0.12789|0.11843619926678|0.21080531124459|191.13230827181|245.59106629559|44.932653408993|0.769|0.423|0.19341|26|11|0.001246369047619|0.07834681547619|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2025-04-06 10:13:20|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-59.846921874196|6|6.3070015717804||0|0|0.05462|45|-0.07023|4|-0.070232994751608|4|38.41|-0.0107|0.05093|-0.00026436253441904|0.063161372584338|68.061176309245|110.47147809663|44.950554116116|0.5|0.318|0.18569|22|7|0.00038970588235294|0.061178376470588|161.08142089844|2019-08-11|-0.18182|2025-02-16|0.44977|2025-02-02
2025-04-06 10:13:21|WEEKLY|05154|1136130|/equities/eeii|CHALL|1.4898615127425|5|0.42704154713091||0|0|-0.30625|2.22|-0.40973|28|-0.40973058176941|28|18.72|-0.27097|0.10861|-0.11082930765702|-0.049895491286861|0.31957308439239|16.782197302196|10.526315848973|0.517|0.414|0.1907|29|3|0.01434915904936|0.051546745886654|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2025-04-06 10:13:21|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|-14.836124213113|1|0.86204140437101||0|0|0|11.4|0.0768|37|0.076800003051758|37|46.23|0.06455|0.14057|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|29.037188247351|0.682|0.455|0.26367|22|9|0.00040487708947886|0.079593726647001|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2025-04-06 10:13:23|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|1064.6056331625|46|10.131455612513||0|0|0.06863|1090|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|385.69054757356|0.371|0.229|0.12579|35|8|0.001936601784266|0.038265385239254|1100|2025-03-30|-0.17841|2008-03-23|0.3125|2008-02-03
2025-04-06 10:13:24|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|745.56857291377|8|28.034452793383|-0.0179|1|2|-0.03313|788|0.02395|69|0.029069895257986|28|33.97|-0.02186|0.0287|0.021043938776507|0.075573094732099|109.96593960326|161.65488694442|721.61174177824|0.484|0.29|0.1347|31|11|0.0022812924528302|0.045439537735849|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2025-04-06 10:13:25|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-675.2243101522|29|30.658103384067||0|0|0.14404|570.5|-0.01708|40|-0.017084735026573|40|42.74|0.10703|0.15889|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|2727.0554393854|0.522|0.348|0.12629|46|17|0.002126519558676|0.040261995987964|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2025-04-06 10:13:26|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-37.452574463136|94|1.4008581543787||0|0|0.16203|33.1|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|160.83575605845|0.56|0.34|0.0939|50|19|0.00062744421906694|0.034711546653144|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2025-04-06 10:13:27|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-5.8243303677071|50|0.10811012256904||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|0.0013506849315068|0.035757279843444|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2025-04-06 10:13:29|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|0.91392450025811|13|0.22958287163613|-0.0727|1|1|-0.07273|1.02|-0.36576|18|-0.36575875486381|18|41.08|-7.12544|7.45975|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|8.1145585178216|0.6|0.44|0.33867|25|12|0.2205196053898|0.11252736284889|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2025-04-06 10:13:30|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-14.175562908444|81|0.9751876361481||0|0|0.47317|10.8|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|16.265060154442|0.438|0.313|0.14654|32|9|-0.00038727603787327|0.051262301529497|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2025-04-06 10:13:31|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|-231.38299911344|1|8.7776678970266||1|0|0|201.6|0.20143|115|0.20143028865936|115|31.53|0.07452|0.14976|0.1163411601296|0.22305697614963|1117.6999039879|2301.4489194534|205.77728242481|0.617|0.367|0.10438|60|21|0.0015780866807611|0.04406294397463|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2025-04-06 10:13:32|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-954.28445919563|1|60.261486398545||0|0|0|738|-0.2066|18|-0.20659722222222|18|33.2|0.01062|0.07499|0.01390289432538|0.043090885121826|61.141635373177|112.0536463802|160.20492209723|0.483|0.333|0.1587|60|22|0.0011030371485944|0.051552766064257|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2025-04-06 10:13:33|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|75.525563163685|12|2.9110955168174|0.0619|1|2|0.04653|82.1|-0.1104|40|-0.039537769572647|14|31.23|-0.0367|-0.01996|-0.047534617429745|-0.0094270229539705|63.891044987984|96.207673049382|190.93022900958|0.692|0.308|0.1131|13|8|0.001839448441247|0.038289616306954|86.699996948242|2025-03-16|-0.08609|2022-06-19|0.10323|2019-03-17
2025-04-06 10:13:35|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.14860975854496|92|0.019336586571069|0.8085|-1|1|0.80848|0.0881|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|5.4049080658684|0.58|0.36|0.21623|50|19|0.00018775891341256|0.078012116581777|23.010000228882|2007-11-04|-0.34423|2024-10-13|0.31499|1998-10-18
2025-04-06 10:13:36|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|501.27104959408|72|26.889635101226|0.1011|1|1|0.10112|531.4|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1549.2712426649|0.649|0.378|0.15087|37|18|0.0026763420074349|0.048931680297398|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2025-04-06 10:13:37|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-73.852173163535|1|4.3840574668653||1|0|0|57.1|-0.13901|18|-0.13900832636769|18|32.15|-0.61897|0.14571|0.041894953659854|0.048825421496498|4.2008927316449|4.3543841146892|26.137506508873|0.548|0.371|0.19104|62|17|0.019557656798796|0.061440386352233|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2025-04-06 10:13:39|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-4335.9048576482|22|185.22145729445||0|0|0.01895|3830|0.23898|96|-0.086075052186761|5|36.33|0.02983|0.05813|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|193.43434343434|0.667|0.333|0.12394|12|7|0.0018163894967177|0.041173938730853|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2025-04-06 10:13:39|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|21.415764736751|10|0.48527052175428||0|0|-0.01802|21.8|0.21514|58|0.21513942376339|58|79|0.06905|0.11256|0.044789415016128|0.21513942376339|106.25670216|121.514|121.78770783041|0.286|0.143|0.102|7|2|0.00059975088967972|0.031265088967972|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2025-04-06 10:13:41|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1696.2526885094|60|42.282747940784|-0.0295|1|2|-0.04469|1710|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|611.76304636888|0.534|0.397|0.04504|73|17|0.0012704733373277|0.01635209706411|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2025-04-06 10:13:42|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-286.20779719397|1|11.402599064656||1|0|0|242|-0.03541|16|-0.035407149299343|16|13.33|-0.02797|0.02709|-0.0050239215639053|0.029217694722032|37.783584369758|168.01087989645|241.39650872818|0.602|0.398|0.08759|88|15|0.0018789514066496|0.03148336743393|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2025-04-06 10:13:43|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-20.747662288225|199|2.0892207563839||0|0|0.93763|13.44|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|32.191615761397|0.537|0.333|0.1622|54|18|0.00059625062656641|0.060054681704261|280|2021-01-17|-0.29663|2007-11-04|0.28472|2025-02-02
2025-04-06 10:13:45|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-204.62549422298|31|10.746098428779||0|0|0.00575|173|-0.07741|26|-0.07741254311255|26|48|0.12996|0.18335|0.15036653621804|0.23761590258876|376.691914352|537.62839309656|216.35818156681|0.667|0.5|0.14218|18|8|0.0015826286353468|0.048874295302013|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2025-04-06 10:13:45|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|166.96416356238|56|6.0557498631711||0|0|0.33004|174.9|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|139.04125337747|0.585|0.39|0.1602|41|17|0.0017004280936455|0.053399177257525|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2025-04-06 10:13:47|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|88.262145055089|54|2.2913557968276|0.1768|1|1|0.17677|93.2|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|122.71231164335|0.692|0.462|0.11772|13|8|0.00064515845070423|0.036474647887324|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2025-04-06 10:13:48|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|4.0313727683159|12|1.4883384471137|-0.1716|1|1|-0.1716|7|-0.69|15|-0.46808508479687|10|31.4|-0.04218|0.04328|0.029713135243798|0.12751339745407|22.640007344383|165.34212808858|54.179566243532|0.556|0.311|0.21709|45|13|0.0021204985955056|0.071132507022472|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2025-04-06 10:13:49|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|0.30382658624759|6|0.51374577136953|-0.25|1|1|-0.25|1.2|-0.33333|26|-0.87654320836243|17|37.84|0.02199|0.11165|-0.013828945749871|-0.048940260707477|11.865100618349|11.143053224876|1.1111111552627|0.632|0.421|0.45784|19|11|0.0062589364640884|0.080762099447514|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2025-04-06 10:13:50|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|-106.26420148056|1|5.4114009004218||0|0|0|85.66|-0.01286|21|-0.082316500537537|9|31.17|-0.01494|0.03641|-0.00083100121499268|0.071175188697366|56.79545393191|265.61424946886|585.10930091049|0.547|0.281|0.16549|64|24|0.0017010025062657|0.0522288320802|121.5299987793|2007-07-15|-0.23719|2008-09-28|0.35124|2008-09-21
2025-04-06 10:13:51|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-82.609970000709|19|4.4199898730797||0|0|0.14381|64.3|0.08033|38|0.080334746501747|38|45.21|0.16213|0.2192|0.2503754391419|0.39928021907442|2622.0816671517|5929.9334277816|584.54548228871|0.618|0.441|0.16469|34|11|0.0022298263665595|0.059676790996785|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2025-04-06 10:13:53|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-4182.3572250994|32|111.4866724287||0|0|0.01478|4000|-0.01222|33|-0.012220989583515|33|29.84|-0.00498|0.0188|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|332.8673042086|0.564|0.4|0.05147|55|17|0.00085376196172249|0.019293809808612|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2025-04-06 10:13:54|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.4331963455287|25|0.22522714635041||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|-0.0017887223587224|0.11513481572482|33.431125640869|2020-01-26|-0.53148|2024-12-22|0.74419|2024-02-25
2025-04-06 10:13:54|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|34.376611428842|53|2.5345166094945||0|0|0.1288|39|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|160.69220957729|0.56|0.36|0.21406|25|8|0.0016853768844221|0.064242753768844|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2025-04-06 10:13:55|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|-1084.9349227061|3|70.978307568702||0|0|0.15963|816|-0.18813|8|-0.188127090301|8|45.39|0.13716|0.19379|0.19289425456721|0.2929455145651|1419.6549791596|1461.1836731766|412.72569535691|0.679|0.429|0.21504|28|12|0.002283809897879|0.069971665357423|1508|2024-06-09|-0.26084|2002-09-22|0.3208|2002-12-01
2025-04-06 10:13:56|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2376.4450409128|25|181.41807259416||0|0|0.25702|1772|-0.16754|34|-0.16753926701571|34|44.47|0.14952|0.21911|0.26043104368444|0.39681900019368|2144.2530660705|2388.0459995903|805.82085001519|0.625|0.406|0.19624|32|12|0.0024623289564616|0.057605818935729|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2025-04-06 10:13:58|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-145.28521818032|1|4.4617388848143||0|0|0|127|-0.06333|27|-0.099099078458473|61|32.1|-0.00085|0.05227|-0.0017294498993767|0.010624713082184|33.918320045652|47.267950100334|27.912087912088|0.565|0.387|0.08771|62|21|3.0467336683417E-5|0.026315894472362|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2025-04-06 10:13:59|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|109.71372442568|62|2.7620918581072|0.1871|1|1|0.18712|118|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|207.01754385965|0.545|0.364|0.09975|11|5|0.0017797374179431|0.030700371991247|119|2025-03-23|-0.08437|2020-03-22|0.08182|2025-03-23
2025-04-06 10:14:00|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|133.21539839856|2|7.7615338671455||0|0|-0.0559|152|-0.17518|5|0.13969456543168|51|22.25|-0.0038|0.04021|-0.032458118990854|0.008250342124713|28.765102463332|106.86225444696|596.31228467968|0.465|0.254|0.08379|71|14|0.0017805882352941|0.029591442125237|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2025-04-06 10:14:00|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-67.81616266622|1|4.0875367806683||0|0|0|51.22|-0.03483|31|0.003718868863501|49|36.77|-0.02871|0.03597|0.040765923769733|0.058071947028689|133.61984540832|136.37360041769|142.87309177343|0.545|0.364|0.18507|22|6|0.0013409270704574|0.056877243510507|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2025-04-06 10:14:01|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|171.98511504275|5|6.1544654871751||0|0|0.00106|188.2|0.04643|33|0.046428589593797|33|51.24|0.03026|0.07349|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|886.48139899309|0.655|0.379|0.11559|29|15|0.0018871744966443|0.042089362416107|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2025-04-06 10:14:03|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|-274.38616721014|3|18.628722403379||0|0|0.17719|202|0.15529|67|0.15529411764706|67|36.06|0.11953|0.18934|0.21340636190751|0.32571977200715|2262.756704633|4423.9696429614|420.22051442149|0.519|0.37|0.16135|54|19|0.0019498050282196|0.05748808619805|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2025-04-06 10:14:04|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-14.543563734587|78|0.78118797510745|0.2788|-1|1|0.27879|11.9|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|22.88461465102|0.5|0.25|0.26647|4|2|-0.0027535028248588|0.066178192090395|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2025-04-06 10:14:05|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-125.69477026599|2|10.548255738076||0|0|0.13398|89.2|-0.20091|9|-0.2009141957976|9|42.65|0.10636|0.16853|0.23414282528559|0.2786297575167|2076.2584185721|1592.1922359866|170.19652205293|0.559|0.412|0.18995|34|8|0.0014749827705031|0.063156953824948|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2025-04-06 10:14:06|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.1905205459432|54|0.13538461727843||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|0.00091302118933698|0.086662747778537|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2025-04-06 10:14:07|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-225.99155362551|57|12.450983999221||0|0|0.26216|180.55|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|2420.2413153956|0.559|0.412|0.15412|34|15|0.0026404166666667|0.050995248756219|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2025-04-06 10:14:09|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|-26.422247288813|18|2.6907489691144||0|0|0.11338|17.36|10.32553|72|10.325532448062|72|39.76|2.98294|3.39521|5.5358719298785|7.1513738126324|204708.54042112|100396.67453299|41.630696145646|0.586|0.448|0.39706|29|10|0.085776205128205|0.12718161538462|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2025-04-06 10:14:10|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
2025-04-06 10:14:10|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-62.740163422551|23|4.4175122585547|0.3268|-1|1|0.32684|46.65|-0.04873|50|-0.048730205857511|50|38|0.04014|0.07476|0.052264919836061|0.030968986595154|133.02693756955|107.63718490413|59.426753536152|0.7|0.4|0.18261|10|6|-0.00030425373134328|0.059882835820895|105.59999847412|2019-12-22|-0.19936|2025-02-16|0.14235|2020-11-15
2025-04-06 10:14:11|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-16.793534114395|86|0.91784471751393||0|0|0.39868|13.62|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|30.954545194452|0.6|0.4|0.21181|10|2|-0.00018989510489511|0.08456458041958|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2025-04-06 10:14:12|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.11220619660438|8|0.047326450938031||0|0|-0.375|0.19|0.29302|30|-0.23214284763957|23|37.49|-0.0219|0.05376|-0.031813252228772|-0.06000045176919|17.811135933105|32.977993111691|0.99842349322217|0.676|0.378|0.26541|37|16|0.0008016212338594|0.07981531563845|40.687000274658|2010-01-17|-0.54637|2012-11-11|3.21569|2024-11-03
2025-04-06 10:14:14|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-899.84555223468|77|78.281850744892|0.6663|-1|1|0.66631|618|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|772.88645207102|0.468|0.355|0.12903|62|12|0.002171992252352|0.051300442722745|2690|2022-01-02|-0.27353|2024-11-17|0.28002|2001-10-21
2025-04-06 10:14:15|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-22.877096499777|17|2.2769110052247||0|0|0.23146|15.34|-0.28587|17|-0.28586767300061|17|35.22|0.1057|0.17883|0.26558993897838|0.40946391838781|209.61741128945|421.02009616212|70.10969260042|0.611|0.389|0.25665|18|6|0.0013830461538462|0.082061938461538|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2025-04-06 10:14:16|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|72.55232150405|116|2.7243040828427||0|0|0.26871|74.6|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|305.73770344433|0.541|0.378|0.1239|37|16|0.0010915532811559|0.040217983142685|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2025-04-06 10:14:16|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|103574.01088866|7|3941.9963704463|0.0732|1|1|0.07317|114400|-0.08072|52|-0.080716485599793|52|32.57|0.00166|0.04277|0.057156628046661|0.1255461260562|394.99573353387|886.12730007101|3445.7831325301|0.541|0.344|0.11357|61|25|0.0021588861013547|0.03513119919719|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2025-04-06 10:14:17|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10508.619888382|7|465.46003720596|0.0831|1|2|0.06937|11870|-0.07234|9|0.22588376273218|58|32.61|0.01988|0.07694|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2422.4489795918|0.574|0.377|0.12684|61|19|0.0021352581453634|0.042712872180451|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2025-04-06 10:14:19|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-86.68179260946|4|6.6372640505656|0.2443|-1|1|0.24427|59.96|-0.04385|6|-0.043846375935767|6|40.55|0.12601|0.23285|0.20056598719741|0.28480189835687|1145.3979638105|1109.4562940725|2254.135231193|0.55|0.375|0.25279|40|18|0.0036161292307692|0.078605753846154|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2025-04-06 10:14:20|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|510.15134658998|63|31.289483130959|0.2071|1|1|0.20708|511.2|0.53823|90|0.53822531835604|90|40.77|0.06096|0.12473|0.18164718220518|0.24850786863436|642.44466167138|713.8814792526|590.23208475296|0.484|0.355|0.15807|31|14|0.0020990196078431|0.053693868778281|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2025-04-06 10:14:21|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|65.013915844461|13|1.9258255518375|-0.0078|1|2|-0.02053|66.8|0.13537|95|-0.049763040362687|107|39.49|0.01931|0.04664|0.0086943001779367|0.028674111674698|109.49506877278|138.94933963362|349.5552115031|0.578|0.333|0.05012|45|13|0.00084242593627725|0.022582850754612|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2025-04-06 10:14:22|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.178526998307|43|0.2528423470741|0.2989|-1|1|0.29895|3.33|0.1079|16|0.10790110688921|16|59.7|0.24995|0.29865|0.30345172698065|0.31745314807488|1017.3313978821|524.39463688298|11.074160151319|0.55|0.4|0.1764|20|7|-0.00088070388349514|0.054431270226537|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2025-04-06 10:14:23|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|-147.73362369371|1|9.2112084065292||1|0|0|113.8|-0.09067|8|-0.090671392092023|8|39.13|0.00727|0.0817|0.024641734140273|0.28135891273082|88.506691612312|150.34771287|115.70920672836|0.5|0.25|0.23917|8|2|0.0015642811501597|0.074885814696486|173|2021-10-24|-0.19864|2020-03-15|0.15266|2025-02-09
2025-04-06 10:14:25|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|58.474750078822|12|6.4375752815292|0.0621|1|2|0.02866|68.2|-0.0311|21|-0.32101367345449|52|71.2|0.17739|0.23881|-0.17605893552256|-0.32101367345449|65.7873411|67.899|110.07101025819|0.4|0.2|0.27784|5|2|0.0017168664850136|0.088317356948229|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2025-04-06 10:14:25|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1166.2243004352|56|59.920821158138||0|0|0.2278|1000|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|253.80710659899|0.533|0.367|0.12506|60|18|0.0012566111111111|0.040899101010101|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2025-04-06 10:14:27|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.44326558105159|17|0.54094280034229|-0.1589|1|1|-0.15888|1.8|198.82738|1|198.82737543701|1|49.58|-1.94066|13.43529|33.328913977132|49.961866928657|37918.619598865|40123.785621764|169.97166443632|0.316|0.211|0.49359|19|5|1.0891521189979|0.13660862212944|10.652000427246|2011-05-01|-0.62632|2024-11-17|1043.30385|2024-06-30
2025-04-06 10:14:28|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|14.144707701557|3|1.2365878039739|-0.0725|1|2|-0.10756|15.35|0.10169|57|0.10169489744647|57|40.06|0.10914|0.21229|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|5.9809081420282|0.551|0.327|0.18464|49|15|0.0013121170483461|0.06843065648855|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2025-04-06 10:14:29|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|11.006587547054|3|0.76102360427675|-0.0906|1|2|-0.10583|11.66|0.14883|106|0.68069184682161|132|52|0.1376|0.21516|0.14027098347401|0.27671095594502|369.91474527585|475.58626035004|5.1620327587036|0.677|0.323|0.18511|31|17|0.0009484448574969|0.07618519826518|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2025-04-06 10:14:31|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|291.678479407|105|10.342670408488|0.1939|1|1|0.19394|295.5|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|221.66379522295|0.684|0.421|0.09405|19|12|0.00096485908649174|0.02913361516035|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2025-04-06 10:14:32|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-5.0308628208315|31|0.53985793692435||0|0|0.33543|3.17|0.11424|12|0.1142406251548|12|32.06|-0.16178|0.04049|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|14.151786295887|0.563|0.375|0.27148|16|3|3.8950276243095E-5|0.099259005524862|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2025-04-06 10:14:33|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|6.16721709984|5|0.23869297338087|-0.0949|1|1|-0.09489|6.2|0.16518|89|0.018181800842285|28|34.34|0.00463|0.02844|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|66.168622038304|0.448|0.241|0.07809|29|11|-0.00022244|0.02619982|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2025-04-06 10:14:34|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|81.023170542823|8|3.2025429341507|0.0592|1|1|0.05917|87.36|-0.10132|9|-0.10132230392518|9|32.59|-0.00326|0.02698|0.029843253762275|0.084191668544176|182.03778430426|462.1798383857|1858.723492672|0.623|0.393|0.10067|61|32|0.0018219398496241|0.034452100250627|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2025-04-06 10:14:35|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
2025-04-06 10:14:37|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|-10.690489915282|1|1.1384966066383||1|0|0|6.15|-0.02188|64|-0.021879899537314|64|36.73|-0.04042|0.20708|0.093160243919112|0.2308954359047|-27.58587626379|135.11175830049|11.516853782086|0.654|0.462|0.30041|26|9|0.0020962303664921|0.11782189528796|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2025-04-06 10:14:38|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|89.152106812006|7|4.2338081862133||0|0|-0.06235|92.03|-0.04129|26|-0.041293867745515|26|37.47|0.01776|0.04922|-0.0068833666851184|0.040100184641918|66.405582474748|179.03784973441|1038.7133447566|0.638|0.383|0.12345|47|18|0.0017597962648557|0.039827260894171|102.7200012207|2024-09-08|-0.21335|2008-10-12|0.23697|2008-10-19
2025-04-06 10:14:39|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-4.6425703645916|1|0.29952346885108||0|0|0|3.306|0.00048|20|0.14189185310276|49|35.32|0.06289|0.14638|0.12017858885062|0.15302864514018|408.04900302969|359.42926991149|29.864499416596|0.62|0.38|0.22688|50|23|0.0010221687429219|0.073872004530011|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2025-04-06 10:14:40|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
2025-04-06 10:14:41|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|4.9922150011009|16|0.26349203606006|0.147|1|2|-0.02878|5.4|0.14202|35|0.14201696545816|35|50.94|0.20837|0.28851|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|3.5556727918511|0.529|0.412|0.24793|17|6|-0.0018638365493757|0.082353518728717|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2025-04-06 10:14:43|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|84.512312338917|52|3.4763058405613|0.1313|1|2|0.06846|87.4|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|165.68720668413|0.467|0.311|0.10326|45|9|0.00096056615017878|0.035209684147795|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2025-04-06 10:14:44|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-32.21829455844|85|4.0977647892351||0|0|0.74389|18.44|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|36.880001068115|0.625|0.438|0.12085|16|6|-0.00083726923076923|0.042436269230769|98.699996948242|2021-11-14|-0.28657|2025-03-02|0.15127|2021-03-14
2025-04-06 10:14:45|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|-1417.4128188039|1|85.804272934628||1|0|0|1074.5|-0.176|17|-0.17599693251534|17|35.46|0.0706|0.1308|0.12046626751709|0.22617005659859|359.50357611903|774.87542765962|1279.1666666667|0.75|0.5|0.17623|28|17|0.0034525377643505|0.052838801611279|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2025-04-06 10:14:46|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|5.8958905840159|18|0.72462014253005|-0.2887|1|1|-0.28866|6.9|-0.33856|6|-0.33855518631832|6|48.93|0.14846|0.22355|0.35077658237876|0.39257940300117|338.55778120837|296.52272036887|20.783132339773|0.4|0.333|0.23424|15|5|-0.0010151664447403|0.059815832223702|66.599998474121|2021-10-17|-0.24373|2024-11-10|0.21673|2011-10-16
2025-04-06 10:14:46|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|7.2953633071716|29|1.7479768460876||0|0|-0.19926|10.85|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|3.1864905672451|0.737|0.421|0.63138|19|8|3.588090293896|0.16693206480784|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2025-04-06 10:14:48|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-59.679408019864|28|3.1538224059591|-0.0677|-1|2|-0.325|53|-0.37008|6|-0.37007874015748|6|16.44|-0.04309|0.02666|0.0089176312611243|0.023664579823648|72.845274764511|111.74067971193|19.748117980377|0.514|0.343|0.10965|70|7|0.00030656196943973|0.034123616298812|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2025-04-06 10:14:49|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|-463.51191285999|36|19.851901144667||0|0|0.11304|408|0.1656|36|0.16560375478471|36|31.53|0.02227|0.07122|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|353.52221389276|0.621|0.448|0.14847|58|21|0.0014009227467811|0.049493277896996|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2025-04-06 10:14:50|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|10.01646155294|15|3.8269350902898||0|0|-0.30579|13.44|-0.01985|35|-0.019847922634686|35|60.43|0.29708|0.37696|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|23.745582937654|0.571|0.429|0.2876|7|1|-0.0015287185354691|0.071619794050343|96|2022-02-06|-0.35669|2024-10-27|0.3711|2024-12-29
2025-04-06 10:14:51|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|347.22749465605|36|5.5908351146498||0|0|0.15924|364|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|172.9216152019|0.444|0.333|0.05797|9|4|0.0011470980392157|0.020532352941176|367|2025-04-06|-0.0678|2020-03-15|0.04484|2019-03-17
2025-04-06 10:14:51|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
2025-04-06 10:14:53|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.05048044090651|3|0.013929719038053|0.6388|-1|2|0|0.01|0.23701|3|0.23700719682375|3|43.88|-0.03318|0.2415|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.029403117524262|0.375|0.375|0.64684|8|2|0.021848243626062|0.16224651558074|34.75|2018-09-30|-0.82456|2025-03-09|4.7|2025-03-02
2025-04-06 10:14:54|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|68.425687503209|10|3.3305409562581|-0.0625|1|1|-0.0625|72|-0.05249|39|-0.052486228890472|39|54.28|0.17164|0.25566|0.38058842743587|0.35058048382836|1193.9258241187|736.6956616905|35.6470945257|0.36|0.32|0.17842|25|7|0.00034172035139092|0.048414707174231|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2025-04-06 10:14:55|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|127.46180721415|75|3.8343963082349||0|0|0.2256|136.9|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|470.77026910472|0.486|0.297|0.10137|37|12|0.0014502370030581|0.031326720183486|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2025-04-06 10:14:56|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-3.9826141519218|18|0.57087139033176|0.418|-1|1|0.41799|2.2|1.6923|13|1.6922960318289|13|55.71|-2.30554|24.69826|53.206913878826|53.206913878826|438144.58855223|438144.58855223|6.8043416793716|0.429|0.429|0.60573|14|5|0.466058293601|0.20795903387704|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2025-04-06 10:14:56|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|-178.59985480766|1|11.508283410008||1|0|0|135.85|-0.02659|11|-0.026594128790782|11|35.24|0.03288|0.11483|0.066594436649379|0.13982906980523|203.29194994499|680.39177244644|6438.3892349599|0.556|0.407|0.16906|54|17|0.0031978297425118|0.059421497635313|187.55000305176|2025-02-16|-0.22376|2015-01-18|0.29249|2008-10-26
2025-04-06 10:14:58|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-91.343371930754|38|7.2644569287816|0.4084|-1|1|0.40842|64.6|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|72.731365341229|0.655|0.362|0.16534|58|28|0.00075367101303912|0.057929714142427|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2025-04-06 10:14:59|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-338.28119280765|1|14.827063251963||1|0|0|277.8|-0.06896|9|-0.068955471424257|9|42.48|0.04998|0.08858|0.15551771086376|0.22544082386085|1536.1706658566|1214.6060541353|843.86392237114|0.614|0.386|0.1329|44|18|0.0015768806848582|0.041671107544141|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2025-04-06 10:15:01|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-318.4472663277|1|13.499089793153||1|0|0|261.8|-0.06589|9|-0.065891694327814|9|35.94|0.0258|0.06114|0.057244213063581|0.14301459479617|250.11537753583|716.46942793268|1593.4265546574|0.635|0.385|0.12293|52|24|0.0019499143927234|0.04184454788657|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2025-04-06 10:15:02|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-48.816842114308|31|2.4461490682082||0|0|0.09722|45.5|0.02439|87|0.024390259031121|87|31.04|0.07167|0.10936|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|106.28357519369|0.571|0.388|0.11827|49|18|0.0022222759509994|0.040327446808511|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2025-04-06 10:15:03|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-3.1500607992015|147|0.4227065271283||0|0|0.88938|1.77|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|3.7659574062266|0.607|0.429|0.26299|28|13|-0.00078382075471698|0.090472523584906|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2025-04-06 10:15:05|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|11.556049632614|97|1.6180192640996||0|0|0.19739|12.86|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.4170798519755|0.524|0.381|0.35901|21|7|0.0028242663891779|0.11302421436004|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2025-04-06 10:15:06|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
2025-04-06 10:15:07|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|253.60374030948|69|9.5544901164404|0.3111|1|1|0.3111|257.5|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4656.4193531726|0.569|0.373|0.1456|51|19|0.0026600906344411|0.04859470795569|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2025-04-06 10:15:08|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|260.86253836875|69|10.3861133587|0.3147|1|2|0.28846|268|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2425.3393246519|0.628|0.372|0.15171|43|18|0.0024616072439162|0.051043599320883|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2025-04-06 10:15:09|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|20.443150380351|24|1.0477050070687||0|0|-0.14634|21|-0.12017|26|-0.12017041759381|26|37.57|0.03249|0.11281|-0.0049739092637601|0.025465561317746|46.24615820814|89.299553193956|30.978019938616|0.514|0.297|0.15989|37|11|0.00054830148619958|0.053505279547063|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2025-04-06 10:15:11|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-479.43569211852|1|34.978564039506||0|0|0|347|0.64839|188|0.2368896925859|55|34.43|0.35409|0.43964|0.43025865798176|0.69766002769322|9182.6990809612|11940.133702279|1399.1935914315|0.531|0.327|0.15253|49|15|0.003167403675163|0.057520497925311|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2025-04-06 10:15:12|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-3670.4244026796|21|130.51479414512|0.0089|-1|1|0.00893|3330|-0.20379|34|-0.20379146919431|34|29.85|0.02122|0.08065|-0.021276129086341|0.024394859281013|45.97441899318|129.00995272463|545.90163934426|0.433|0.25|0.10248|60|11|0.0018128602981778|0.041683423522916|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2025-04-06 10:15:13|WEEKLY|05253|1073053|/equities/sensirion|CHALL|54.439997306377|4|8.4177008951248|-0.1809|1|2|-0.2641|57.4|-0.14233|19|-0.1423289679375|19|28|-0.00611|0.07535|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|126.20932740462|0.462|0.308|0.24464|13|4|0.0025440054495913|0.084522125340599|140|2021-10-24|-0.19041|2025-04-06|0.37083|2025-03-16
2025-04-06 10:15:14|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|94.427486465231|67|1.7581705757886||0|0|0.05806|98.4|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|133.09887883091|0.286|0.143|0.07507|7|2|0.00056755588673621|0.021740923994039|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2025-04-06 10:15:14|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|-124.99675909831|10|6.098919445125|0.1132|-1|1|0.11324|101.8|0.08302|52|0.083018896714696|52|35|0.0008|0.05056|0.012881506287726|0.02585608336487|100.19024298736|106.32975171695|149.70588684082|0.625|0.375|0.16491|16|7|0.0013401757469244|0.049683075571178|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2025-04-06 10:15:16|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-97.608666464786|1|4.359555895163||1|0|0|80.22|-0.17723|7|-0.17723075671074|7|34.36|0.01674|0.06397|0.049996330038207|0.089140452780856|316.4473722413|503.06344274438|595.98812030722|0.621|0.414|0.14949|58|27|0.0017811590566984|0.050842654290015|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2025-04-06 10:15:18|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|-1038.5707941212|16|50.856931373736||0|0|0.12844|855|0.24809|57|0.24809160305344|57|28.44|0.01727|0.07356|0.072535254631603|0.11926925244462|528.90379470827|1008.5614930679|3068.9159413813|0.621|0.455|0.12466|66|28|0.0025139164904863|0.0418969397463|1188|2024-09-22|-0.21537|1991-12-08|0.25656|1988-08-28
2025-04-06 10:15:19|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-19.488088834058|6|1.1493631163475|0.133|-1|1|0.13296|15.52|0.11401|59|-0.085427097147068|19|33.5|-0.00561|0.03201|-0.066773267868642|-0.03875440933461|62.112961507875|86.978047511754|126.17886355363|0.6|0.3|0.19541|10|5|0.0013864705882353|0.057751529411765|28.559999465942|2021-09-12|-0.13107|2025-03-02|0.12154|2022-06-26
2025-04-06 10:15:19|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-244.0347988651|36|13.444931429155|0.211|-1|1|0.21095|196|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|3761.9961336835|0.548|0.355|0.15132|62|22|0.0026852882205514|0.053446175438596|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2025-04-06 10:15:20|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|-288.39923520909|5|14.38307840303||0|0|0.13838|236.6|-0.05701|42|-0.057005513075713|42|39.48|0.19304|0.27186|0.4051604289444|0.62496390072987|1547.0126542743|3440.2722590976|4464.1508979023|0.5|0.35|0.176|40|14|0.003442198357549|0.060534226152874|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2025-04-06 10:15:22|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
2025-04-06 10:15:23|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|453.79799572689|14|11.360601281932|0.0667|1|2|0.05481|471.5|0.04487|36|0.20955827465752|84|45.89|0.03282|0.06025|0.02920150883936|0.12006599603148|133.91163071841|154.63227324595|308.85627452466|0.519|0.148|0.09581|27|13|0.0011545766773163|0.032417555910543|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2025-04-06 10:15:24|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-23.591011370606|92|1.4768466442783|0.4135|-1|1|0.41354|19.06|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|44.22273814554|0.625|0.375|0.14159|8|4|-0.0019549679487179|0.053446538461538|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2025-04-06 10:15:25|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-43.530466084148|29|2.3294032603553||0|0|0.18265|35.8|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|86.30665292223|0.648|0.463|0.13379|54|23|0.00071722590139809|0.044470147167035|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2025-04-06 10:15:26|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-125.61039175485|21|8.7201316022032||0|0|0.15181|93.98|-0.15308|7|-0.15308465055321|7|32.86|-0.56392|0.31442|0.30615575128832|0.59144789906287|30.365318119954|67.761416314564|455.10898350139|0.595|0.333|0.22015|42|18|0.021149892857143|0.068597735714286|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2025-04-06 10:15:28|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|-172.39043667595|1|11.163478383356||1|0|0|128.8|0.42811|58|0.42811156845884|58|36.94|0.10504|0.18459|0.19495591655249|0.29246859655953|2245.0029686919|1837.617756835|825.64102501402|0.574|0.352|0.17479|54|18|0.0022334385964912|0.06024856641604|166.80000305176|2025-03-30|-0.33057|2017-05-14|0.21646|2001-11-18
2025-04-06 10:15:29|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-179.26893859094|98|12.70631235502|0.5335|-1|1|0.53348|131.7|0.04007|20|0.04006918925446|20|43.28|0.05812|0.12055|0.072247438949796|0.13291612830093|251.31616484211|372.50039683565|117.87343863896|0.639|0.389|0.18056|36|17|0.0010589486404834|0.062552235649547|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2025-04-06 10:15:29|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-35.619861695784|1|2.4566205652612||0|0|0|26.7|0.02783|20|0.027833825731743|20|41.56|0.13619|0.18642|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|602.70884418866|0.688|0.438|0.16679|48|26|0.001830656641604|0.057436275689223|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2025-04-06 10:15:31|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|724.82483576998|75|29.612546827599|0.2916|1|1|0.29158|761|-0.12658|18|0.002684096011488|24|33.58|0.11348|0.15684|0.18188091228615|0.28169655767623|3809.5844875591|5872.191646615|617.34405834658|0.655|0.436|0.16329|55|25|0.0021076991150442|0.055022129099427|817.59997558594|2025-03-30|-0.31222|2008-11-16|0.32422|2002-10-20
2025-04-06 10:15:31|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|100.7361818556|83|3.3085407607565|0.2725|1|2|0.26502|107.4|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|345.00483270567|0.515|0.303|0.09654|33|13|0.0011796855828221|0.029667937116564|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2025-04-06 10:15:34|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|135.61156428722|45|6.249031934538||0|0|0.20924|138.7|-0.11793|10|0.058447533469598|35|29.54|0.01043|0.06433|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|585.72633091532|0.508|0.328|0.14918|61|23|0.0020293716143012|0.052927540628386|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2025-04-06 10:15:35|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-3.8563365680931|9|0.75511218252971|-0.018|-1|1|-0.01796|1.7|-0.55369|8|-0.5536857693603|8|44.83|-2.27188|3.5168|0.81087946791161|7.4046514618753|-272823142.00104|340237.52655024|6.5149578609696|0.643|0.429|0.27944|42|16|0.098955684822845|0.084119312533051|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2025-04-06 10:15:36|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-539.6555340622|22|17.469339392931|0.0019|-1|1|0.00193|518|-0.03593|9|-0.035928654683703|9|42.53|-0.01501|0.0137|0.018546265026139|0.030078068794763|132.44274194559|138.39013788564|140.60803707438|0.563|0.375|0.09707|32|12|0.00060133863965268|0.037041454413893|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2025-04-06 10:15:37|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|-440.62026799324|6|27.506753963241|0.0656|-1|1|0.06557|342|0.88596|67|0.88596312498216|67|40.34|0.26753|0.34035|0.47505808622443|0.75554529212854|6235.6529440098|11912.125642268|1343.2836303933|0.563|0.375|0.22968|32|14|0.0038740972222222|0.08126975308642|436|2025-02-23|-0.25|2000-10-15|0.56906|2001-10-07
2025-04-06 10:15:38|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-207.33767069882|41|16.395889724312||0|0|0.50665|148.4|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|5376.8113916397|0.621|0.414|0.17845|58|19|0.0037407960199005|0.064114085129906|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2025-04-06 10:15:40|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-80.130875576009|1|4.0602922401395||1|0|0|64.9|-0.04348|12|-0.043478216869339|12|34.44|0.09078|0.17594|0.046898395074555|0.13565483644029|87.415052717955|315.66036940705|302.56409891608|0.639|0.417|0.26436|36|17|0.0037220483870968|0.092387169354839|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2025-04-06 10:15:42|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|129.93817889129|253|4.6216916993507||0|0|0.30415|141.5|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|176.875|0.8|0.4|0.09113|5|3|0.0010938219895288|0.024638202443281|145|2025-03-23|-0.0902|2020-03-22|0.06897|2018-01-28
2025-04-06 10:15:42|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
2025-04-06 10:15:43|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|175.89943585994|18|11.580659234848|0.0701|1|2|0.01149|176|0.32202|39|0.32202446080227|39|29.33|0.00322|0.0642|0.11500331754929|0.1610643129407|454.07129078895|420.90279512165|69.84126984127|0.488|0.302|0.15619|43|13|0.00071337245696401|0.053682386541471|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2025-04-06 10:15:44|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|65.130005614072|3|6.6878977136317|-0.1679|1|1|-0.16788|68.4|-0.02366|34|-0.17977526251078|36|36.32|0.05135|0.10924|-0.017494180612587|0.09046009295527|49.026624228437|115.10773878353|112.13115004242|0.44|0.24|0.23349|25|11|0.0018579230769231|0.082531857142857|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2025-04-06 10:15:46|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-31.227314213719|1|2.0657714935827||0|0|0|23.26|-0.19321|18|0.15040035856185|49|30.23|-0.00958|0.04623|0.031528846247792|0.07879242408777|127.27129354697|266.36860833305|143.4916813238|0.5|0.318|0.15707|66|21|0.0011733483709273|0.056378145363409|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2025-04-06 10:15:47|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|11.123135630033|18|1.4919188263105|-0.0009|1|2|-0.01639|12|0.04906|34|0.049055095606742|34|49.54|0.19963|0.28337|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|49.792530332185|0.657|0.4|0.16217|35|15|0.00067444888635066|0.055587452884066|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2025-04-06 10:15:48|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|111.3577386353|13|3.3526786382925|0.0601|1|2|0.04972|114|-0.09146|24|-0.020669276630511|27|42.37|0.05181|0.08957|0.16165147736817|0.2515199167765|402.13915748853|506.31685984693|360.18957780099|0.543|0.371|0.11043|35|13|0.0011019063545151|0.02784402006689|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2025-04-06 10:15:49|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
2025-04-06 10:15:50|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-27.170792536711|152|1.8902641789036|0.5706|-1|1|0.57056|21.3|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|59.812976890718|0.625|0.375|0.08793|8|4|-0.00085271889400922|0.035795391705069|58|2022-04-03|-0.148|2025-04-06|0.08748|2017-09-24
2025-04-06 10:15:52|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-373.66726807841|37|27.572423710057|0.3746|-1|1|0.37456|268.5|-0.14909|11|-0.14909175230491|11|36|0.17106|0.24871|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|521.86588147421|0.417|0.25|0.21265|12|4|0.0047208760683761|0.070051196581197|528|2024-07-21|-0.17587|2025-04-06|0.3262|2022-11-13
2025-04-06 10:15:52|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|515.71108782112|32|17.286673653664||0|0|0.16017|536|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|467.30602812646|0.632|0.263|0.12509|19|9|0.00187407371484|0.039714287099903|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2025-04-06 10:15:53|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|24.130275308086|8|1.7653257640915|-0.0353|1|1|-0.03534|27.3|0.00672|39|0.0067199483262674|39|27.84|0.0327|0.11513|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|8.2477339084775|0.582|0.433|0.12446|67|20|0.00093729166666667|0.043501020299145|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2025-04-06 10:15:54|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
2025-04-06 10:15:55|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-617.54834342683|39|20.616940436704|-0.0345|-1|1|-0.03448|600|-0.06863|18|-0.068628731511477|18|12.54|-0.05013|-0.0036|-0.035179828433113|-0.0082328870513534|12.565186613118|64.831984450463|248.13895468461|0.521|0.323|0.0714|96|18|0.0016708615136876|0.021326070853462|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2025-04-06 10:15:57|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
2025-04-06 10:15:58|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-68.131650972939|1|3.1963791615767||0|0|0|55.4|-0.1898|13|-0.14782608695652|12|31.16|0.06553|0.10832|0.06948335983522|0.072301963393009|449.6082988069|283.57777710269|193.03135907027|0.516|0.344|0.14682|64|24|0.0012229388164494|0.049863866599799|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2025-04-06 10:15:59|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|74.530717749526|11|3.1537126342577|-0.0395|1|1|-0.03951|77.8|-0.10664|23|-0.10664354094569|23|43.67|0.08869|0.14232|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|55.571430751256|0.533|0.378|0.14654|45|14|0.00033932658227848|0.046602470886076|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2025-04-06 10:16:00|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|27.871051886583|4|2.0961843195842|0.0115|1|1|0.01149|30.8|1.14031|75|1.1403061197182|75|30.49|0.0869|0.16392|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|117.37804689679|0.538|0.385|0.14952|65|19|0.001180443324937|0.052190765743073|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2025-04-06 10:16:01|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|1813.7306263577|18|40.830575814007|0.0811|1|2|0.03191|1940|0.16049|131|0.045666697902438|93|39.68|-0.00122|0.02415|-0.0099738994868742|0.020417373907711|79.514396608878|116.40439542387|249.03722721438|0.5|0.211|0.0603|38|10|0.00077035409836065|0.022117121311475|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2025-04-06 10:16:03|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-14.128450945927|6|2.5961502644463||0|0|0.36429|5.34|0.91146|11|0.91145851114641|11|29.06|2.39663|3.7712|7.3704576547319|11.713223233742|5522.8842710136|4822.0914632349|97.090911865234|0.5|0.313|0.41878|16|4|0.10368825531915|0.14021723404255|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2025-04-06 10:16:04|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.48294226075647|41|0.08118787065811||0|0|-0.06|0.705|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01847|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.31333332591587|0.586|0.379|0.5335|29|9|0.015192530795073|0.12100312430011|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2025-04-06 10:16:05|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|-404.16516972985|20|26.553136244355|0.1148|-1|1|0.11485|316|0.12051|65|0.12051413188793|65|40.46|0.07155|0.11349|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|441.34079152839|0.769|0.423|0.16561|26|17|0.002194360410831|0.054988328664799|439|2024-09-29|-0.29761|2017-07-23|0.1947|2006-12-17
2025-04-06 10:16:06|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|40.232190705256|7|4.350342864717|-0.1186|1|1|-0.11864|46.8|-0.07599|16|-0.042464044600292|28|31.24|0.05028|0.11693|0.084524565238015|0.12975057962068|652.75491221285|844.11145157165|464.28571023098|0.508|0.349|0.13686|63|18|0.00161031408308|0.051314584599797|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2025-04-06 10:16:07|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|30.136816025927|41|2.7577582370649|0.2963|1|1|0.2963|35|-0.05263|60|-0.052631563851614|60|27.57|-0.0181|0.06305|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.88056074324339|0.582|0.358|0.1493|67|23|-0.00039648648648649|0.050250386857446|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2025-04-06 10:16:09|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1931.3956406432|60|76.581307807048|0.2635|1|2|0.23699|2140|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|160.41979010495|0.455|0.182|0.10289|11|5|0.00090293233082707|0.027738766917293|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2025-04-06 10:16:10|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|8143.1619548851|13|260.21013241997|-0.0165|1|1|-0.01647|8360|-0.10429|22|0.015576323987539|36|37.06|0.02422|0.04915|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|513.51351351351|0.588|0.392|0.05863|51|21|0.0009927865404837|0.019039111461619|9040|2025-02-09|-0.11111|2008-10-12|0.11511|2020-03-29
2025-04-06 10:16:11|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-26.958847682217|46|3.3312825098763|0.7355|-1|1|0.7355|17.06|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|12.010701402651|0.571|0.429|0.3491|14|8|-0.001522896039604|0.11720064356436|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2025-04-06 10:16:12|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-646.03262707468|1|20.476947351536||1|0|0|565.4|0.16338|32|0.16338212963161|32|38.81|0.04575|0.09401|0.075201269757406|0.14615449375704|212.10485501395|373.32349869892|244.80429857041|0.5|0.333|0.14512|42|14|0.0014831901840491|0.053539748466258|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2025-04-06 10:16:13|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|140.97862965542|6|5.6064111033734|0.1654|1|1|0.16541|155|-0.1372|4|-0.13719895969568|4|14.56|-0.10849|-0.0231|-0.061692883129474|-0.022593489636218|4.7895737232533|35.331961214233|91.176470588236|0.563|0.359|0.14149|64|11|0.0030830736392743|0.040279146211313|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2025-04-06 10:16:14|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.9940323887145|48|0.10917356706028|0.145|1|2|0.11665|2.149|0.35753|65|0.35753235406526|65|40.76|0.14409|0.18639|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|190.51417459722|0.636|0.364|0.16674|33|16|0.0014233548850575|0.061509978448276|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2025-04-06 10:16:16|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-320.63510971268|22|14.600531998276||0|0|0.01468|282|0.65243|104|0.65242504185815|104|35.61|-0.0402|0.09366|0.036244316756351|0.072792654194046|66.672625475315|86.073903259847|197.2027972028|0.5|0.357|0.17645|28|9|0.0023343222003929|0.053504862475442|343.60000610352|2024-10-20|-0.83708|2013-04-07|0.27447|2008-11-09
2025-04-06 10:16:17|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-37.492490296572|43|2.8274966892301||0|0|0.34772|26.9|0.13609|30|0.13608822438659|30|37.25|0.11273|0.18357|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|3955.8822552329|0.577|0.404|0.16845|52|20|0.0028845881758464|0.056249813036887|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2025-04-06 10:16:18|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-21.434443990844|1|1.0639815464475||1|0|0|17.26|0.15182|59|0.1518185268153|59|61.13|0.17692|0.21546|0.19624342926082|0.20748305887113|266.66330414123|175.70771851521|94.059944796031|0.75|0.375|0.20096|8|4|0.0011265644171779|0.063591615541922|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2025-04-06 10:16:19|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|187.10784115531|71|7.1476464327034|0.2397|1|1|0.23966|188.8|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1886.1138734744|0.487|0.333|0.12903|39|15|0.0024024984106802|0.045786541640178|208|2025-03-30|-0.26047|2008-10-12|0.16732|2001-09-30
2025-04-06 10:16:20|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|48.436355659386|45|2.4400935921011|0.2048|1|1|0.20477|49.54|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|3464.3358554296|0.558|0.326|0.18643|43|21|0.0031670410094637|0.058830940063092|56.450000762939|2025-03-09|-0.32759|2020-03-15|0.28007|2000-03-05
2025-04-06 10:16:22|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|-1725.9801574801|2|131.4933858267||0|0|0.13071|1259.6|0.21755|23|0.21754901763018|23|29.5|-0.02748|0.0488|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|299.90475609189|0.5|0.25|0.2845|12|4|0.0056209577464789|0.090709014084507|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2025-04-06 10:16:22|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|55.447401003324|3|2.3630535835869|-0.028|1|1|-0.02804|60.65|-0.10844|33|-0.10844187282794|33|29.06|-0.04486|-0.00573|-0.030218907260821|0.0013003024159469|41.892667517355|88.88597866998|155.51282442533|0.667|0.455|0.11614|33|16|0.00087545265348595|0.039305920915713|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2025-04-06 10:16:23|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-6.6691947896995|1|0.38513238003765||0|0|0|5.304|-0.20367|29|-0.1396196012688|12|35|0.03546|0.08607|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|313.8461373511|0.583|0.367|0.1814|60|27|0.0019459857142857|0.064498285714286|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2025-04-06 10:16:24|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|196.63678123479|29|7.7329428865287|0.1224|1|2|0.09312|216|-0.16372|7|-0.13753486622527|108|45.55|0.01849|0.06057|0.03696414979271|0.14861305893482|108.82972895754|133.49285986458|291.89189189189|0.636|0.273|0.17296|11|7|0.0027176559546314|0.050000982986768|223.60000610352|2025-04-06|-0.2039|2020-03-15|0.18571|2015-04-05
2025-04-06 10:16:26|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|167.26034057354|9|11.381755869258|-0.0255|1|2|-0.12161|174.8|0.09909|39|0.099092788875331|39|34.03|0.08024|0.14662|0.13398650000642|0.23076612867729|1601.5218763086|1921.3721306143|3361.5386435266|0.5|0.293|0.17265|58|22|0.0029298082744702|0.058012149344097|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2025-04-06 10:16:28|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|51.075779152119|29|1.897266521393||0|0|0.1143|52.35|0.02451|11|0.024506691203575|11|38.28|0.03847|0.09241|0.1246115362853|0.22137593323584|556.32697598944|1185.6438716541|96.383988047835|0.553|0.34|0.1804|47|15|0.0017024466338259|0.06007675971538|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2025-04-06 10:16:29|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|31.514077119267|48|1.141974471597||0|0|0.161|34.47|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2444.6809955109|0.577|0.394|0.14713|71|31|0.0023874190476191|0.050468642857143|35.900001525879|2025-02-16|-0.64005|2003-03-02|0.46309|2003-05-04
2025-04-06 10:16:30|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|-7.1611572257625|1|0.49538567834254||1|0|0|5.34|1.03245|130|1.0324500728713|130|42.3|-2.67798|4.85908|3.3782121918101|13.20113638471|-831927.42041953|7789.2455896238|368.2758604814|0.6|0.35|0.50221|20|8|0.25513122931442|0.14156153664303|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2025-04-06 10:16:31|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-269.48130838951|1|16.255732252054||0|0|0|213.5|-0.01383|24|-0.16418899967879|16|29.64|0.02348|0.11087|-0.029958367835535|0.072970754672658|20.977397669179|144.38739121851|963.88263511025|0.714|0.393|0.21729|28|15|0.0047370722891566|0.077658927710843|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2025-04-06 10:16:32|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-63.640051130682|1|3.6605922354435||1|0|0|54.62|-0.10788|27|-0.10788266102426|27|33.87|0.01291|0.06562|0.035883619931712|0.080564637655436|176.47892646642|446.53190899402|501.10092516911|0.694|0.468|0.15733|62|27|0.001587180952381|0.052090433333333|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2025-04-06 10:16:33|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|-482.65732631588|1|22.019106737453||1|0|0|400.7|0.24441|116|0.24440997579823|116|37.31|-0.00335|0.05964|0.07944698890888|0.14692763445601|269.91091892133|517.51952386717|1635.5102539062|0.656|0.469|0.18338|32|16|0.0033569681742044|0.061301247906198|497.70001220703|2024-12-15|-0.35795|2002-11-03|0.23437|2008-11-30
2025-04-06 10:16:34|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.107650169219|21|2.2329076734394||0|0|-0.03259|30.1|-0.18288|27|-0.18288425470898|27|35.5|-0.04075|0.03853|0.028430031840211|-0.11535197004992|99.252917650439|67.991695769526|36.955189084411|0.667|0.5|0.22981|6|2|-0.0023115021459227|0.091632875536481|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2025-04-06 10:16:35|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
2025-04-06 10:16:36|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|64.405139389433|28|4.0355496547521||0|0|0.00209|67.24|-0.17926|8|-0.076070147172472|15|30.08|-0.05553|-0.00739|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|560.33331553141|0.6|0.4|0.15724|25|9|0.002972297817715|0.055829987163029|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2025-04-06 10:16:38|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|-142.45572198544|1|9.0352411704387||1|0|0|108.2|-0.13804|12|-0.13803789945856|12|28.19|0.06738|0.32664|0.19707080517429|0.58170540257323|-1053.0669906053|3038.4478880455|1745.1612947883|0.559|0.373|0.19223|59|14|0.0048830968129886|0.060960829825616|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2025-04-06 10:16:39|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-23.183135113463|36|1.5068782439979|0.3577|-1|1|0.35774|18.51|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|768.04977467466|0.7|0.433|0.21627|30|19|0.0027873123486683|0.070217530266344|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2025-04-06 10:16:40|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-61.460852238291|1|3.4344503391961||1|0|0|50.15|-0.11785|7|-0.11785395124139|7|10.5|0.02966|0.05626|0.069842465879361|0.11960284307874|239.3575956702|480.36550221365|1929.7739035085|0.492|0.331|0.06885|118|15|0.0033180871670702|0.058587304277643|67.199996948242|2023-04-02|-0.32977|2008-10-12|0.22833|2008-11-02
2025-04-06 10:16:41|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|50.957960847926|6|2.2686502422331|0.0694|1|2|-0.03019|55.9|-0.07205|26|-0.072046985181849|26|43.59|0.04985|0.09748|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|253.97546998898|0.586|0.379|0.16697|29|13|0.0015199211977935|0.055538691883373|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2025-04-06 10:16:42|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-630.7287310115|5|32.976247739509|0.063|-1|1|0.06302|520.4|0.34328|34|0.34327594587201|34|30.89|0.05512|0.1827|0.013610359135847|0.18941371712152|80.428484041611|255.84008680116|6629.299754602|0.556|0.333|0.24741|18|9|0.0096654821428571|0.0762|658|2025-01-19|-0.23873|2020-03-15|0.92024|2017-12-17
2025-04-06 10:16:44|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-3.0091447374324|13|0.22019216836366|0.0735|-1|1|0.07349|2.37|0.13515|19|0.13515024920147|19|40.17|0.08775|0.11744|0.089186450869876|0.1496043087375|176.02009925761|214.21401760519|63.658336126517|0.75|0.5|0.18646|12|4|0.00060216599190283|0.066799979757085|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2025-04-06 10:16:45|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|-526.10665987996|36|46.502223011744||0|0|0.3175|372.1|0.81401|104|0.81400776692956|104|31.35|0.11325|0.2347|0.22414796889681|0.36506444397619|2383.5919313498|5128.0264721735|4532.2777633933|0.652|0.435|0.25555|46|19|0.0050794651320244|0.093757948544347|748|2024-07-14|-0.44111|2008-10-12|0.44937|1999-11-07
2025-04-06 10:16:47|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|-737.55450887709|38|51.584840361374|0.32|-1|1|0.31995|564.1|0.25942|31|0.25941752638846|31|38.28|0.20252|0.26922|0.31267810600681|0.62374356000289|5380.3489176515|9978.2392414503|37111.840964767|0.675|0.35|0.2548|40|24|0.0056754974489796|0.085472786989796|1021.799987793|2024-07-14|-0.22575|2001-09-16|0.43421|1998-10-18
2025-04-06 10:16:48|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|47.970202839202|71|2.1059392703097|0.2065|1|1|0.20646|50.78|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|253.89999389648|0.308|0.231|0.18363|13|4|0.0027804565217391|0.050661043478261|54.380001068115|2025-03-30|-0.18986|2020-03-15|0.1879|2020-03-29
2025-04-06 10:16:48|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-335.27162156693|2|16.023874872896||0|0|0.08011|275.6|0.20715|112|0.20714960359927|112|49.53|0.30259|0.4004|0.60502827850699|1.0396312275303|3094.4808431976|7360.139672764|15311.111855801|0.656|0.406|0.19405|32|17|0.0040992559899117|0.061947673392182|349.5|2024-09-29|-0.17376|2003-08-10|0.26943|1998-10-18
2025-04-06 10:16:50|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|29.473659795698|32|1.2339020841788|0.2231|1|1|0.22307|30.43|0.34|91|0.34000098431942|91|33.31|-0.00106|0.03522|0.02275841066618|0.030752712467878|149.48604353785|171.49561383118|224.63864964074|0.576|0.407|0.14613|59|20|0.0010301953907816|0.048969088176353|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2025-04-06 10:16:51|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
2025-04-06 10:16:52|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-182.93536099003|36|10.48678496217|0.1828|-1|1|0.18278|143.3|0.42664|90|0.42664177079628|90|40.85|0.0698|0.14549|0.21061690078607|0.2960909252295|2654.7810507752|4002.3930617882|23883.332892921|0.5|0.375|0.18434|48|17|0.0038955911823647|0.061440626252505|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2025-04-06 10:16:53|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|-10.660932873078|1|0.64964424715682||1|0|0|8.298|0.87018|89|0.87018271665652|89|42.54|0.04179|0.11979|0.091168521526676|0.075461097132643|215.57467580582|166.88541579042|15.470952513578|0.643|0.429|0.28485|28|12|0.00048752308984047|0.083794811083123|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2025-04-06 10:16:54|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-2.9699164842835|1|0.16763882555138||1|0|0|2.305|0.74754|55|0.74754339461918|55|32.89|0.02968|0.08761|0.059267583994214|0.098955233875019|114.84341989895|189.19389310551|80.718587021818|0.711|0.474|0.22366|38|19|0.00119324|0.066061024|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2025-04-06 10:16:56|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|9.551433063249|7|0.90186017080114|-0.0525|1|2|-0.07253|9.59|-0.17034|32|-0.17034067006422|32|47|0.03556|0.10109|0.11594039871015|0.14174999946621|190.98612331139|237.26948967084|5.6471556583311|0.621|0.345|0.32768|29|15|0.0012778524470416|0.10524805697589|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2025-04-06 10:16:58|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|146.76978334348|8|13.181564996956|-0.0633|1|2|-0.09661|155.7|-0.10979|36|0.56340934225128|55|39.33|-0.00064|0.05417|0.066141933826052|0.068441828698364|169.25094483859|131.59371695365|149.99999264991|0.524|0.286|0.19021|21|10|0.0013845618247299|0.062258679471789|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2025-04-06 10:16:59|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-11.334437216546|1|0.59097904802221||1|0|0|8.85|0.34662|55|0.3466220854399|55|34.46|-0.01135|0.03906|-0.0027949399171952|0.0944259756847|28.477843809034|228.18746778416|888.55426239939|0.565|0.37|0.21164|46|19|0.0025087066246057|0.064782088328076|10.85000038147|2025-03-23|-0.22099|2001-09-23|0.34022|2000-01-16
2025-04-06 10:17:00|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|11.115869172849|11|0.8253903378267||0|0|0.0597|11.36|-0.10402|37|0.54716236315723|54|38.41|0.05903|0.1057|0.12108424512226|0.17782064458448|418.290451338|345.1981036492|613.05986950282|0.488|0.268|0.19298|41|14|0.0022982523659306|0.063925318611987|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2025-04-06 10:17:01|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|-169.94115303062|2|10.388717168246|0.0751|-1|1|0.0751|133|0.11733|68|0.11732716753356|68|34.19|0.0022|0.14771|0.073088885632699|0.13417992887147|117.9919650789|344.92220022977|720.86717886298|0.574|0.444|0.17464|54|19|0.0026723226854358|0.054396172171088|191.35000610352|2024-07-21|-0.68322|2016-02-14|0.25355|2020-07-19
2025-04-06 10:17:03|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-387.90049932783|1|27.166830057519||0|0|0|286.3|-0.04835|18|-0.048352988296127|18|33.8|0.10423|0.18092|0.21796145022344|0.29878855281114|1097.9898950664|886.79970303323|100.2731853493|0.575|0.375|0.24748|40|15|0.001973823964497|0.084440443786982|478.14001464844|2022-04-24|-0.34596|2001-07-15|0.57731|2001-05-13
2025-04-06 10:17:04|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|-8.0523999757655|1|0.42446664396548||1|0|0|6.25|0.53893|71|0.53893183676617|71|41.45|0.04027|0.08984|0.070454626957333|0.15343189838806|162.94403623753|289.29645490054|145.68764698311|0.636|0.409|0.21628|22|9|0.0015131798245614|0.067229835526316|7.5339999198914|2025-03-23|-0.25185|2008-10-12|0.27035|2020-11-15
2025-04-06 10:17:05|WEEKLY|05348|13579|/equities/campari|STOXX600|-6.4739941402129|82|0.44651823410791|0.5221|-1|1|0.52214|5.438|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|725.06669362386|0.643|0.393|0.16667|28|14|0.0022044713478612|0.053174761904762|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2025-04-06 10:17:06|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|780.65783976497|9|41.175949226971|0.0832|1|1|0.08325|861.4|0.07384|33|-0.084843354919429|19|38.74|0.03885|0.08454|0.038514648981519|0.092985420481206|182.16497010336|384.86766708375|961.38397219154|0.585|0.377|0.14753|53|22|0.0017994080543426|0.051000708393983|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2025-04-06 10:17:07|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-118.59947332064|20|3.5446070107439||0|0|0.17157|116.25|-0.08988|9|0.11127115428707|7|26.07|-0.03097|0.01418|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|212.67837600535|0.5|0.4|0.11814|30|9|0.0016797627965044|0.045037890137328|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2025-04-06 10:17:09|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|184.14570572489|48|16.382010942816|0.6144|1|1|0.61442|212.7|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|3419.6142141942|0.621|0.448|0.28174|29|14|0.0054327787021631|0.10070774542429|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2025-04-06 10:17:10|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-34.768730991534|21|1.9108677500435|-0.0681|-1|1|-0.0681|33.88|-0.23514|23|-0.1046278765839|19|41.42|0.0761|0.14206|-0.13077128338773|-0.095052562597908|48.305147114399|72.89084187349|252.36499505972|0.417|0.25|0.18781|12|5|0.0026081818181818|0.058158897485493|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2025-04-06 10:17:10|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
2025-04-06 10:17:11|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|3.0628747640811|10|0.45413580529807||0|0|-0.11828|3.28|-0.15314|10|-0.15314354451241|10|24.03|0.01299|0.0643|0.061615261555312|0.035512323559105|233.16089892253|130.92957047281|40.796019738212|0.545|0.364|0.12581|33|8|8.7107231920198E-5|0.041572294264339|23.159999847412|2015-03-15|-0.3871|2024-11-03|0.31818|2025-01-26
2025-04-06 10:17:12|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-14.503957236967|1|1.0163191044202||1|0|0|10.72|-0.08245|19|-0.082446484321347|19|30|0.0017|0.07016|0.016906126190364|0.061132680403751|79.4497344261|105.7145025961|97.543225571315|0.35|0.3|0.19592|20|2|0.0011069166666667|0.062502433333333|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2025-04-06 10:17:14|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|54.347266956697|4|2.5562385320434|-0.0175|1|2|-0.03431|59.1|-0.05517|19|-0.15156023945188|8|33.57|-0.03396|0.00102|-0.0028426790273169|-0.0084373913981993|79.735966866841|86.496584175186|69.415079748411|0.553|0.298|0.08743|47|17|7.4813409234662E-5|0.032721480075901|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2025-04-06 10:17:15|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|-823.12805450906|16|36.009349468516||0|0|0.13021|693.4|-0.04096|45|-0.040964495703062|45|30.49|-0.01105|0.04301|0.0033590346514893|0.076500645122009|53.983035759073|353.12752313208|21012.122255558|0.544|0.353|0.13528|68|22|0.0031287835249042|0.046636475095785|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2025-04-06 10:17:16|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|-23.178744403563|13|1.2895813279821||0|0|0.0913|18.81|0.03088|44|0.030876535935712|44|30.69|-0.0027|0.0522|0.021391184955607|0.050938803551825|111.33041557766|199.34408922763|549.99997211478|0.529|0.368|0.14784|68|27|0.0014991615054788|0.049031738923297|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2025-04-06 10:17:17|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|-252.16497959303|1|13.713326022384||1|0|0|194.1|0.1821|94|0.18209506523132|94|35|0.03346|0.08574|0.067339940262559|0.10756393582029|632.17637157312|891.17648908973|1121.9654026788|0.683|0.45|0.15173|60|25|0.001962019047619|0.0520885|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2025-04-06 10:17:18|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-271.39877345182|42|14.899592167859||0|0|0.29011|216.8|0.26453|63|0.26453144805016|63|50.63|0.26447|0.33672|0.66331094274237|1.238438922813|5851.3544604402|2473.6877767665|5161.9050689836|0.367|0.167|0.17655|30|9|0.003600358974359|0.062619884615385|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2025-04-06 10:17:20|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|91.809665505601|48|4.6446049932941|-0.0536|1|1|-0.05358|93.26|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|779.76590166198|0.632|0.368|0.19587|19|8|0.0030256060606061|0.061518192640693|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2025-04-06 10:17:21|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|404.64342355776|22|28.227836775913|0.1363|1|1|0.13629|447.7|-0.12791|19|-0.12790708062292|19|35.82|0.07277|0.11844|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|1142.3833322156|0.545|0.273|0.24842|11|5|0.0070749879518072|0.071818385542169|503.39999389648|2025-03-02|-0.14988|2020-03-01|0.26495|2020-11-08
2025-04-06 10:17:22|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-284.23757925807|1|10.468830391601||1|0|0|246.7|0.10876|36|0.10876403122805|36|38.23|-0.00388|0.04436|0.015918924602483|0.076785078556728|106.0618552332|155.86029001409|1252.2841999699|0.545|0.318|0.17191|22|10|0.0038273008323424|0.053574470868014|279.79998779297|2025-03-30|-0.19364|2020-03-15|0.31313|2009-04-19
2025-04-06 10:17:23|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-55.053143314848|45|4.7143805200292|0.4805|-1|1|0.48048|38.6|-0.07218|26|-0.072177805283908|26|27.75|-0.06135|0.00421|-0.073677334141399|-0.064111249566006|33.848933326938|63.120999682169|70.502280318029|0.625|0.375|0.25335|16|8|0.00068409836065574|0.075994549180328|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2025-04-06 10:17:24|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1531.9018355852|1|86.883945195062||1|0|0|1180|-0.0038|37|-0.0037990713381173|37|26.9|0.09241|0.15328|0.09123040037139|0.19696450425469|936.73740069966|9351.2003642374|147499.99780208|0.74|0.466|0.14007|73|30|0.0046529989816701|0.051039363543788|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2025-04-06 10:17:26|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-43.153385598145|1|2.2627952756756||1|0|0|34.33|-0.08992|11|-0.089921426170958|11|34.44|-0.06002|-0.01159|-0.0025013727490826|-0.057813870693325|77.253809332307|67.361161944579|42.320020548201|0.611|0.333|0.156|18|8|-0.00025253225806451|0.063728419354839|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2025-04-06 10:17:27|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-3.4731472219936|61|0.18322641827272||0|0|0.16402|3.155|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|100.60586906577|0.688|0.406|0.14657|32|18|0.00059896551724138|0.049489206896552|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2025-04-06 10:17:28|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-101.28208585379|1|7.83069497942||0|0|0|74.1|-0.2031|12|-0.20310483774657|12|33.27|0.00802|0.0644|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|303.68852308443|0.467|0.367|0.19996|60|17|0.0016903106212425|0.066382625250501|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2025-04-06 10:17:29|WEEKLY|05369|18977|/equities/elekta|STOXX600|-57.595256759658|12|2.2442525075324||0|0|0.20268|50.55|-0.17491|2|-0.17491107216212|2|30.04|-0.00454|0.08442|0.13611185085693|0.14028116599506|336.16102766554|215.89529802872|195.32457834733|0.5|0.346|0.14272|26|7|0.0018984217171717|0.059298345959596|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2025-04-06 10:17:30|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|63.624116612949|2|6.6919613833301|0.0275|1|1|0.02752|84|-0.09888|14|-0.098880585595902|14|38.15|-0.02756|0.01677|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|301.94105291679|0.556|0.37|0.13028|27|13|0.0014668671193016|0.037817206595538|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2025-04-06 10:17:32|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|41.659806697583|4|1.7238368314199|-0.0122|1|1|-0.0122|45.36|-0.05225|20|-0.041807861954795|16|34.38|-0.00382|0.05666|0.047017634135072|0.11497037924586|148.15641803271|255.76260820216|274.07856617163|0.538|0.333|0.15902|39|17|0.0017756175595238|0.06009290922619|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2025-04-06 10:17:33|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-13.336744356745|92|0.49177638019197||0|0|0.16786|13.31|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|104.31034624506|0.458|0.167|0.14311|24|10|0.00051382142857143|0.045263|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2025-04-06 10:17:34|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|22.376071669974|42|0.86464286568491|0.2937|1|1|0.29365|24.45|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|144.70025265005|0.421|0.316|0.14164|19|7|0.0011681406436234|0.048875613825983|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2025-04-06 10:17:35|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.6930940724936|48|0.30280198727958|0.1491|1|2|0.09845|7.42|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|105.84123992218|0.71|0.484|0.1358|31|14|0.00066104308390023|0.047918586545729|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2025-04-06 10:17:36|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.422254104348|44|0.64811436263567|0.0672|-1|1|0.06718|13.052|-0.04534|39|-0.045337350241651|39|35.43|-0.02921|0.0061|0.012384793104481|0.028066939762511|90.030949534801|120.65191940624|248.89397693014|0.69|0.405|0.148|42|21|0.0013142064010451|0.051661227955585|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2025-04-06 10:17:38|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-221.92784182891|1|12.340169663383||1|0|0|181.95|-0.16956|27|-0.16955731684335|27|35.4|-0.01912|0.03711|-0.13060007250409|-0.12124490449857|56.914295078288|67.64800384901|206.62048829513|0.4|0.3|0.20773|10|4|0.0029089548022599|0.060122485875706|240.30000305176|2022-01-09|-0.14064|2020-03-15|0.1742|2022-03-13
2025-04-06 10:17:39|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|-369.14052559317|1|27.18017570635||1|0|0|256.5|0.02395|70|0.023952095808383|70|48|0.29454|0.40876|0.17689068122585|0.062700685585351|158.49052811639|112.78297275|303.73002873784|0.5|0.333|0.2822|6|3|0.0060959375|0.094891041666667|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2025-04-06 10:17:39|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-299.99185889951|29|16.768933387901||0|0|0.03199|252.65|-0.16852|23|-0.168524991797|23|37.91|0.02179|0.07433|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|363.52517107408|0.625|0.406|0.16518|32|13|0.0017864383561644|0.055684560838034|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2025-04-06 10:17:41|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|-73.753710821152|1|4.4712368895215||1|0|0|56.93|0.14987|31|0.14986875853751|31|35|0.04208|0.1088|0.19451109936834|0.28061090433588|559.41620075548|614.41269007144|746.03590606901|0.542|0.375|0.22355|24|9|0.0039026071428571|0.070863023809524|70.319999694824|2025-02-23|-0.22298|2022-03-06|0.34618|2009-03-22
2025-04-06 10:17:42|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-309.73357927816|11|11.719199500164||0|0|-0.03373|288.1|0.03299|39|0.03298749005464|39|33.08|-0.06067|-0.01016|-0.044883492226467|-0.022582540310274|72.964668176624|88.243902427366|118.02539897575|0.5|0.333|0.14131|12|4|0.00085115479115479|0.043853783783784|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2025-04-06 10:17:44|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|34.716488600305|1|1.5545041559367||-1|0|0|40.82|0.04133|27|-0.059089951614527|64|47.05|0.10716|0.15347|0.19280902662911|0.32775282273406|1317.1579257908|1400.5249993954|2104.1236335482|0.595|0.351|0.12301|37|15|0.0022523951751867|0.044610827110856|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2025-04-06 10:17:45|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-74.164797640244|5|3.2799322924348|0.2034|-1|1|0.20339|58.75|-0.02172|7|-0.021721247401647|7|19.29|0.00413|0.03647|0.043051065926355|0.096177604933554|225.74807431279|301.27812081656|242.26804123711|0.667|0.357|0.11843|42|19|0.0018731695331695|0.036865712530712|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2025-04-06 10:17:46|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-886.57664884202|46|50.092210177158|0.3744|-1|1|0.37441|731|-0.04825|16|-0.048254413173292|16|39.92|0.35477|0.52068|0.75868608793157|1.0147387273745|2558.6494625412|2670.4323267865|4072.4232252361|0.667|0.5|0.23172|12|5|0.0089248282442748|0.080926202290076|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2025-04-06 10:17:47|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
2025-04-06 10:17:48|WEEKLY|05385|18980|/equities/fabege|STOXX600|-84.362840113419|19|1.5476017288499||0|0|0.12782|81.2|-0.05039|3|-0.050391347787799|3|25.4|-0.10029|2.80303|-0.036982550959829|0.0074714996365841|32.070904883173|73.735343646444|227.45096698299|0.6|0.4|0.052|30|12|0.0020453076923077|0.052138205128205|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2025-04-06 10:17:50|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-77.146005173426|13|5.0818012773697||0|0|0.07029|65.08|0.33792|71|0.33792049710055|71|40.91|0.13563|0.23513|0.27066363696162|0.46152601856988|1405.0142313534|2932.4924605471|67.714079094538|0.563|0.375|0.2304|32|11|0.002700757002271|0.083280249810749|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2025-04-06 10:17:51|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|-501.355650808|2|26.824194021696|0.0346|-1|1|0.03458|414.85|-0.11094|6|-0.11093655368855|6|30.75|0.0928|0.13216|0.24256595039902|0.3741328170178|339.47317808711|472.25787779393|735.81056801031|0.5|0.375|0.15792|16|6|0.0048347261663286|0.051398965517241|509.13000488281|2025-03-02|-0.1208|2018-10-14|0.16579|2020-11-08
2025-04-06 10:17:52|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|38.660657648687|116|1.779402788487|0.52|1|1|0.52005|39.219|-0.17134|46|0.0078900598424452|44|53.78|0.0705|0.1315|0.19408258657387|0.4581790054837|257.41634117156|465.6545003101|785.95197532908|0.391|0.217|0.18741|23|8|0.0023742899408284|0.058176893491124|43.659999847412|2025-02-23|-0.23893|2007-01-07|0.18528|2009-04-12
2025-04-06 10:17:53|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-20.28196404219|1|1.1131548015288||1|0|0|15.665|0.19882|68|0.19882314532947|68|35.06|0.01109|0.07743|0.088816612201547|0.11671730962696|154.02725872067|172.38448223374|378.38165379341|0.5|0.438|0.20614|16|4|0.0031927094474153|0.062239518716578|19.370000839233|2025-03-09|-0.14771|2025-04-06|0.13398|2021-02-07
2025-04-06 10:17:54|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|13.411159807518|48|0.75815201578297|0.0142|1|1|0.01418|13.59|-0.14176|10|-0.14176247926672|10|37.86|0.02652|0.06031|0.025721340621044|0.1052311196701|64.246532497324|179.70131045492|304.02686332129|0.686|0.4|0.17449|35|21|0.0016439868804665|0.056632966472303|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2025-04-06 10:17:56|WEEKLY|05391|15225|/equities/galapagos|STOXX600|-27.343999762939|11|1.6717593148235|0.0414|-1|1|0.04141|21.76|-0.16159|9|-0.16158941407867|9|36.75|0.13444|0.2237|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|298.9010934308|0.571|0.357|0.21759|28|9|0.0026738113570741|0.075926477382098|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2025-04-06 10:17:57|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-17.436170744356|31|1.0296870492816|0.1749|-1|1|0.17492|14.41|0.44458|57|0.44458229380994|57|25.89|-0.09624|-0.03347|-0.059250658492671|-0.002268502721457|10.576464646734|70.894781768173|238.18180815068|0.667|0.361|0.19259|36|18|0.0020002494802495|0.062145727650728|21.409999847412|2024-05-05|-0.26219|2008-10-12|0.39367|2007-11-11
2025-04-06 10:17:58|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
2025-04-06 10:17:58|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|64.679396129489|5|2.2261799404502|-0.0454|1|1|-0.04539|67.3|-0.07873|17|-0.078725263060222|17|36.96|0.00215|0.0424|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|408.87002913168|0.638|0.362|0.12511|47|23|0.0012700172314762|0.042191252153935|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2025-04-06 10:17:59|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-1646.1063493436|115|115.36878311452||0|0|0.5288|1251.5|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|500.6|0.583|0.361|0.25622|36|13|0.0035867084639498|0.085565297805643|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2025-04-06 10:18:01|WEEKLY|05396|18981|/equities/getinge|STOXX600|206.3767897675|11|5.6485169306229|0.1169|1|2|0.0771|215.85|-0.00729|12|-0.045870797916078|2|22.66|-0.04242|0.04201|0.040071348471427|0.097259683612243|124.34328012229|205.79118207942|208.5507305348|0.486|0.314|0.14823|35|9|0.0019439601494396|0.053924632627646|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2025-04-06 10:18:02|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|209.7794904961|50|9.9501841970203|0.288|1|1|0.28802|231.2|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|393.1972788233|0.714|0.476|0.12831|21|13|0.0022246318607764|0.039865769745649|245.19999694824|2025-03-23|-0.14815|2020-03-15|0.12281|2015-10-25
2025-04-06 10:18:04|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|-12.812332018097|34|0.88911067905668||0|0|0.392|9.88|0.31538|104|0.31537610843509|104|57.57|0.09577|0.15322|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|451.14154594957|0.5|0.357|0.17989|14|3|0.0026204767580453|0.059536758045292|19.60000038147|2015-07-26|-0.23481|2025-03-02|0.20968|2010-03-28
2025-04-06 10:18:05|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-140.04304584582|38|12.802682508095||0|0|0.47386|91.18|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|980.43009070058|0.483|0.367|0.17736|60|15|0.0025155333333333|0.067868833333333|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2025-04-06 10:18:06|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.30055084426|1|0.88185029095687||1|0|0|8.116|-0.23578|5|-0.23578151949775|5|31.77|-0.05006|0.05623|-0.0015912164263919|0.017704259133106|31.529008221267|45.106631174809|74.370018290482|0.654|0.462|0.20423|26|12|0.00099830508474576|0.06566803874092|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2025-04-06 10:18:08|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-158.19566475807|36|9.3568882526915||0|0|0.201|128.2|-0.19313|7|-0.1931306411767|7|32.68|0.075|0.13607|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|5573.9130263518|0.617|0.333|0.17116|60|26|0.0030628456913828|0.056334123246493|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2025-04-06 10:18:09|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|61.905600195639|8|2.6986835691991|0.0454|1|2|-0.05632|65.35|0.0267|50|-0.087820493257963|7|38.05|0.01223|0.05236|0.012489555588229|0.052012243871484|99.238161089807|228.63256457007|2778.4863319352|0.618|0.382|0.13574|55|24|0.0021309238095238|0.046338595238095|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2025-04-06 10:18:10|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|70.05329052208|8|3.4205113258032|-0.0008|1|2|-0.077|73.36|-0.1257|29|-0.12569837072922|29|41.04|0.07094|0.10329|0.15679560552123|0.24933043214529|1933.8924291972|1943.1182546149|4290.0584195219|0.51|0.314|0.12775|51|20|0.0023276142857143|0.045630461904762|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2025-04-06 10:18:11|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.5643893937086|126|0.16653687226062|0.514|1|1|0.51399|3.95|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|317.26907892009|0.609|0.391|0.15651|23|10|0.0016802731277533|0.051544960352423|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2025-04-06 10:18:12|WEEKLY|05405|18983|/equities/hexagon|STOXX600|-121.33124240984|4|4.7854146452406|0.0773|-1|2|0.06396|106.1|0.04954|14|0.049537022908529|14|31.23|-0.04469|0.09391|-0.00046089607758812|0.026382446458049|84.705319260838|113.59891372206|153.3237039786|0.577|0.346|0.16059|26|10|0.002754|0.058062797546012|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2025-04-06 10:18:14|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-105.49835374794|41|6.4911174073538|0.2852|-1|1|0.28517|84.35|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1479.824584152|0.545|0.318|0.21507|22|8|0.0043351083238312|0.070414503990878|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2025-04-06 10:18:15|WEEKLY|05407|18984|/equities/holmen|STOXX600|-428.30635019971|1|8.1187844171552||0|0|0|403.1|-0.02723|11|-0.034537843498914|5|22.97|-0.07017|-0.00059|-0.0078275315554605|0.058594099720548|74.573386907605|153.76720488362|203.58586166844|0.5|0.265|0.15528|34|9|0.0016621254801536|0.04506443021767|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2025-04-06 10:18:15|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|-37.687465234789|1|1.8024885006058||1|0|0|31.78|-0.17497|7|-0.17497403143877|7|35.41|-0.003|0.06079|0.066040849089056|0.11627805130455|135.80158710321|204.6204567969|393.80423653582|0.543|0.37|0.17666|46|20|0.0016742234499693|0.054933155310006|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2025-04-06 10:18:16|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-55.317947214808|35|2.9818159162886|0.4369|-1|1|0.43695|45.14|-0.06976|8|-0.069757732742739|8|25.57|-0.04298|0.01092|0.027980654677993|0.081173871425605|118.87187895534|189.8780754254|95.031577662418|0.633|0.367|0.16825|30|9|0.00080413233458177|0.055683508114856|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2025-04-06 10:18:17|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|13.751557304062|48|0.5571475182648|0.2912|1|2|0.23833|15.12|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|298.63715745166|0.368|0.263|0.14682|19|6|0.0018599637243047|0.045739818621524|15.947999954224|2025-04-06|-0.19207|2020-03-15|0.13823|2012-09-09
2025-04-06 10:18:19|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
2025-04-06 10:18:20|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
2025-04-06 10:18:21|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-144.21202798669|4|7.8956767585036|0.1112|-1|1|0.11115|116.75|-0.12873|26|-0.12872730878335|26|31.06|0.00147|0.07255|0.098268646606988|0.20910306619681|188.90886050414|292.54334030216|521.90431658473|0.722|0.444|0.16876|18|8|0.0036227758007117|0.055723790035587|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2025-04-06 10:18:22|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-18.975429991856|31|0.97384943717113||0|0|0.32394|16.8|0.87387|74|0.87387361076995|74|33.67|-0.3827|0.42552|0.01507958625857|0.82860596518514|-15520.862524076|3322.0935180486|2947.3683241882|0.667|0.5|0.22505|24|8|0.012636968973747|0.058625930787589|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2025-04-06 10:18:22|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|-53.622397230361|4|2.8257995599819||0|0|0.00468|44.64|0.08279|31|0.015418505133002|59|41.25|0.03353|0.06777|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|718.60914612372|0.75|0.4|0.16549|20|14|0.0030070531400966|0.05158231884058|56.340000152588|2024-12-08|-0.20641|2020-03-15|0.14923|2020-04-12
2025-04-06 10:18:24|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|-379.77729825468|3|7.8757681193993||0|0|0.0745|352.8|0.02439|8|0.024389498491643|8|22.82|-0.02159|0.01661|-0.0098950579581123|0.041631615270447|67.11582135478|157.12888882099|428.93615537139|0.588|0.412|0.10343|34|10|0.0023853727506427|0.039289550128535|408.39999389648|2025-02-23|-0.17602|2011-08-07|0.10689|2011-12-04
2025-04-06 10:18:25|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|-320.71898683807|1|17.039660244851||1|0|0|259.8|0.1516|72|0.15159565941572|72|42.38|0.0474|0.18784|0.15223062221326|0.31124645964694|408.8891151982|779.79148647472|337.40258154931|0.625|0.375|0.19403|24|10|0.0029947197640118|0.061986293018682|332.60000610352|2025-02-23|-0.67836|2015-10-18|0.20482|2008-11-02
2025-04-06 10:18:26|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-19.856708934228|1|0.97790302512383||1|0|0|15.942|-0.04042|5|-0.040420042007036|5|35.58|0.01701|0.07354|0.005451025652438|0.088839797920564|39.494059293986|206.72665725608|230.70912794694|0.56|0.3|0.20562|50|20|0.0020792186621698|0.06752101742552|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2025-04-06 10:18:27|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.8817528439673|22|0.26579995962058|0.0137|-1|1|0.01367|5.41|-0.11138|8|-0.11137920270168|8|29.21|-0.35468|0.16579|0.20764013211347|0.26119874681686|109.7937277026|127.60327396655|180.57409060145|0.571|0.464|0.29898|28|10|0.011364707985697|0.081822383790227|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2025-04-06 10:18:28|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-38.933202887713|8|2.7077341560322|0.2662|-1|1|0.26623|28.94|-0.10486|11|-0.10485707223293|11|45.88|0.0511|0.12524|0.10455267020775|0.22840233026761|341.02372019224|1097.1545291387|1443.3914654477|0.719|0.469|0.19282|32|18|0.0026714237288136|0.061746461016949|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2025-04-06 10:18:30|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|-5.2179032606912|1|0.27346778058449||1|0|0|4.1295|0.95606|125|0.95605604608444|125|43.39|0.16689|0.23184|0.293842273954|0.37626064384463|2970.0245695788|2563.5291027092|534.35555912402|0.522|0.391|0.19308|46|17|0.0020982715430862|0.066784694388778|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2025-04-06 10:18:31|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|-322.6343739927|1|13.634683334678||0|0|0|274.4|-0.06407|11|-0.064069838844138|11|33.2|0.04643|0.09689|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|5487.9998779297|0.567|0.383|0.14838|60|21|0.0028072590361446|0.050705687751004|326.60000610352|2025-02-23|-0.24691|2008-10-12|0.40909|1992-11-22
2025-04-06 10:18:32|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-10.579803304623|22|0.43146243924079||0|0|0.00871|9.67|-0.09914|9|-0.099137994021671|9|34.93|-0.08307|-0.02747|0.014705350762158|0.070537199058508|89.806601812571|117.47484990743|241.75000190735|0.5|0.357|0.15508|14|6|0.0023068431372549|0.050258137254902|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2025-04-06 10:18:33|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|140.23297395731|73|8.22709710782||0|0|0.26583|151.9|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|81.316911892339|0.909|0.455|0.17507|11|10|0.00058363951473137|0.05719972270364|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2025-04-06 10:18:34|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.9974305186874|30|0.23918987796684|0.2726|1|2|0.26166|6.63|-0.00864|62|-0.099009886187782|13|27.27|-0.09489|-0.0518|-0.059997209138817|-0.044295820175951|50.555338651134|75.519586079451|199.09910709734|0.667|0.333|0.13621|15|9|0.0020180593607306|0.043352123287671|6.9000000953674|2025-04-06|-0.20636|2020-03-15|0.1117|2022-10-30
2025-04-06 10:18:36|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|17.011413882442|3|1.1611956522638|0.0388|1|2|0.01207|20.12|-0.23167|20|-0.23167293919636|20|35.86|-0.06822|-0.01026|-0.032689580425521|-0.23167293919636|89.60955957|76.833|56.138394959746|0.286|0.143|0.1769|7|2|-0.0017282213438735|0.047302529644269|39.950000762939|2020-08-09|-0.13032|2024-12-22|0.15715|2024-08-04
2025-04-06 10:18:37|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|17.749712481478|8|0.96814459874555||0|0|0.03177|20.46|0.01441|49|0.025296101512566|18|38.85|0.07539|0.16113|0.1298734781403|0.20200077844897|389.70341403695|447.83374311017|2881.6900989882|0.561|0.341|0.19116|41|18|0.00311354375|0.057804075|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2025-04-06 10:18:38|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|17.194585743875|6|0.75812446375779|0.2557|1|2|-0.01777|19.075|-0.65488|4|-0.1735504635893|9|33.77|-0.07166|0.06086|-0.055581259549861|0.094782078171684|27.254573017884|99.723821308842|77.873035759963|0.538|0.385|0.25922|13|4|0.002097545045045|0.094174954954955|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.56298|2025-03-02
2025-04-06 10:18:38|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-88.711766544424|1|4.556316043141||1|0|0|73.44|0.20254|59|0.20253628251911|59|42.88|0.10253|0.16319|0.21551152862273|0.28559576178138|1811.1654002437|1637.8155192595|593.21487691863|0.6|0.425|0.21779|40|17|0.0027673819241982|0.067120104956268|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44888|2009-03-22
2025-04-06 10:18:39|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|89.171065935815|36|3.9453917021746|0.1783|1|2|0.10724|97.05|-0.14407|17|-0.14407464793006|17|47.06|-0.01537|0.03003|0.093989406800038|0.16503455230057|175.66485934556|246.60509756231|680.57504554029|0.529|0.412|0.14327|17|7|0.0027061556886227|0.04659428742515|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2025-04-06 10:18:41|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.258989044941|28|0.78542947006612|0.0395|1|2|0.00526|19.1|-0.1838|22|-0.092194628958126|21|33.78|0.0261|0.08409|0.03674231465768|0.11761496095125|130.11100828713|479.15989265435|786.00822455772|0.618|0.382|0.15291|55|22|0.0018196657824934|0.050368535809018|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2025-04-06 10:18:42|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-142.55285910922|16|10.121269404488||0|0|0.06226|109.2|-0.25326|8|0.017543859649123|17|31.58|-0.01384|0.04475|0.080108360797511|0.16532415671706|165.79922783535|301.40992217441|292.60449582315|0.538|0.385|0.22135|26|11|0.0027293540669856|0.075158349282297|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2025-04-06 10:18:43|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|66.101988224027|4|5.462342044667|-0.0995|1|2|-0.11995|70.58|0.11846|62|0.11845766408739|62|30.78|0.05297|0.13196|0.10717755140479|0.25966900683094|258.00850517003|2937.0544519936|9940.8456287505|0.551|0.388|0.18375|49|17|0.0043530972865652|0.063694401058901|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2025-04-06 10:18:44|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-79.23171098099|4|3.560569309744||0|0|0.15271|68.91|-0.03935|3|-0.039352411231863|3|27.82|0.01199|0.09075|0.036755398308414|0.053343672022701|117.13798254871|121.4284873471|78.040771552088|0.571|0.393|0.15251|28|12|0.00074666240409207|0.053013132992327|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2025-04-06 10:18:45|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-9.8755174290232|44|0.57333969801615||0|0|0.01681|9.36|-0.01465|29|-0.014649735973513|29|31.2|0.0131|0.05732|0.043417556534069|0.061884920105772|113.36590271483|119.19702098123|109.4608823434|0.6|0.5|0.17371|10|5|0.0011366478873239|0.060246845070423|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2025-04-06 10:18:47|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|48.092570796371|8|2.4388109542929|-0.0502|1|2|-0.07175|49.03|-0.15101|5|0.030580404232869|54|35.45|-0.03571|0.01646|0.044578061054192|0.11093570392986|145.46438166092|250.18775975857|883.42337106848|0.552|0.379|0.15825|29|10|0.0027389371980676|0.053782637681159|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2025-04-06 10:18:48|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
2025-04-06 10:18:49|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.6079308105584|112|0.12785640315626|0.2772|1|2|0.21723|3.956|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|97.366475333273|0.686|0.429|0.17847|35|15|0.0012065255292653|0.060731145703612|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2025-04-06 10:18:50|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|38.533614365901|115|3.3557237733062|3.4389|1|2|3.22916|40.38|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|125.25979985649|0.525|0.41|0.2071|61|19|0.0016179939819458|0.070120441323972|49.599998474121|2025-03-23|-0.28447|2020-03-15|0.40549|1998-10-18
2025-04-06 10:18:51|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-88.980410009691|2|4.6534698506426||0|0|0.08479|72.1|0.21988|43|0.21988226301681|43|39.9|0.18626|0.26595|0.16237911781135|0.27937546941391|605.50445898002|1264.7100842414|1540.5983145028|0.6|0.38|0.21422|50|21|0.0029260470941884|0.072516893787575|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2025-04-06 10:18:53|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-542.17499811955|1|9.5583327065154||1|0|0|509|-0.04271|3|-0.042712122577672|3|24.97|0.03187|0.06888|0.098869809764634|0.10721529711656|370.10614940564|310.97300097006|306.6265060241|0.533|0.4|0.08395|30|6|0.0021766221628838|0.035372042723631|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2025-04-06 10:18:54|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-6.2068793589109|22|0.51611384791833||0|0|0.31638|4.531|-0.28035|23|-0.28034747501523|23|33.58|0.11225|0.25224|0.28839214315296|0.53740278572814|6.4037262148318|14.431608201676|117.99479788033|0.5|0.306|0.22499|36|13|0.0045944796747968|0.085248601626016|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2025-04-06 10:18:55|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-18.317294428329|1|1.0834308809316||0|0|0|14.855|-0.19305|8|0.10864317549444|40|35.61|0.01552|0.07494|0.018915179045113|0.075739179516486|83.102732309454|279.26054607399|382.86080165172|0.63|0.389|0.20016|54|23|0.0017865626625065|0.0635774674987|18.329999923706|2025-03-23|-0.2854|2020-03-15|0.37293|1998-04-05
2025-04-06 10:18:56|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-11.243546804336|21|0.55784887755827||0|0|0.08228|9.09|0.04386|96|0.043862763120305|96|45.08|0.01772|0.05915|-0.0056430165602554|0.031467228133496|93.550406804546|115.59983534584|107.84197721613|0.667|0.417|0.14091|12|7|0.00083964349376114|0.050825650623886|13.569999694824|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2025-04-06 10:18:56|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-13072.523233938|1|1259.547581992||0|0|0|9602|-0.15153|16|-0.15153105861767|16|30|0.05757|0.10687|0.10973480134758|0.18247091735166|1492.3943491444|2528.7287722859|2533.5092348285|0.643|0.414|0.16363|70|30|0.0025309523809524|0.059160647619048|23979|2022-01-16|-0.21552|2025-04-06|0.24739|2002-12-22
2025-04-06 10:18:58|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-67.480061078403|1|4.1533535402131||1|0|0|52.8|-0.08681|10|-0.086814418586815|10|32.72|0.00404|0.09671|-0.011266896263237|0.0072389544813699|88.094107272145|102.23140028033|364.13792577283|0.444|0.278|0.18386|18|4|0.0031670797962649|0.064296774193548|70.480003356934|2025-02-16|-0.17697|2022-03-06|0.20292|2024-09-29
2025-04-06 10:19:00|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-220.10096475268|1|10.516989776774||1|0|0|182.1|-0.07753|19|-0.077526825357848|19|39.33|0.32637|0.51035|0.79046252608669|1.6091536290923|4542.4971757634|4812.0849208668|7.4252585365698|0.528|0.25|0.20819|36|11|0.0019140748587571|0.098035098870057|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2025-04-06 10:19:00|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
2025-04-06 10:19:01|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|23.147104379595|9|0.84096523223283|0.0327|1|1|0.03271|25.26|-0.16587|34|-0.086236917299154|8|30.78|-0.02787|0.00928|0.0066506734028844|0.035918812546746|77.205266048028|105.74131427025|247.38026769378|0.63|0.37|0.16175|27|16|0.0017538498212157|0.050460262216925|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2025-04-06 10:19:02|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-3.3025902673817|29|0.53499742773898||0|0|0.55777|2.178|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|4.3429709013532|0.733|0.467|0.42424|30|14|0.0022890120481928|0.14774895180723|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2025-04-06 10:19:04|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-11.571160869638|100|1.1710535144937||0|0|0.80093|7.73|-0.12129|49|-0.12129434175666|49|36.23|0.01657|0.07595|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|134.66899524924|0.731|0.385|0.21618|26|13|0.0015466378482229|0.070783832853026|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2025-04-06 10:19:05|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-5.6190498693822|55|0.40114500849182||0|0|0.27874|4.267|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|51.409639762749|0.5|0.5|0.22298|8|1|-0.00075337620578778|0.071930610932476|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2025-04-06 10:19:06|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-49.373539573888|91|4.351179323905||0|0|0.63861|34.31|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|11436.666669978|0.684|0.526|0.15124|57|17|0.0050003310344828|0.068162|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2025-04-06 10:19:07|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|45.901019168075|67|2.1266943716478|0.3583|1|1|0.35832|48.56|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|215.82222832574|0.588|0.353|0.15756|17|9|0.0019873796791444|0.047282049910873|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2025-04-06 10:19:08|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|4.328892000096|63|0.24133236182424|0.2607|1|1|0.26071|4.444|0.1163|57|0.11629672190692|57|5.4|0.02548|0.05815|0.069503414446517|0.12508864140983|58953.586645785|2518695.2443083|2376.4703819909|0.536|0.358|0.0632|358|17|0.0032582965931864|0.066622424849699|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2025-04-06 10:19:10|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-7.5319148849551|43|0.4046383483908|0.1905|-1|1|0.19054|6.33|-0.09175|20|-0.091753718526946|20|42.08|0.23025|0.37902|0.53147111205987|0.65493660254048|3049.3172547795|2317.5520391457|1020.9677217778|0.472|0.361|0.21295|36|13|0.0029782209377007|0.069361470777136|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2025-04-06 10:19:11|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|-13.120855657605|1|0.64861864790232||1|0|0|10.58|-0.08675|10|-0.086750117490865|10|37.39|-0.02116|0.04333|0.019039819363145|0.049345098351773|84.786032946775|150.96886501576|271.21250606589|0.632|0.421|0.18668|38|14|0.0016249964813512|0.058567881773399|13.319999694824|2025-03-16|-0.26749|2020-03-15|0.38122|2009-03-15
2025-04-06 10:19:12|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|1.0541879712095|22|0.19975949187438|-0.4403|1|1|-0.4403|1.5|-0.3|17|-0.30921052631579|8|22.38|-0.06618|0.04486|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.58835066403414|0.615|0.385|0.30676|13|6|0.0033430448717949|0.097154294871795|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2025-04-06 10:19:13|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-71.908506651414|1|4.822835372452||1|0|0|53.88|-0.21113|27|-0.21112739881893|27|30.09|0.00534|0.06744|0.082061380530075|0.13141768066817|684.12750617778|1413.2706569226|2088.372196179|0.538|0.385|0.17574|78|28|0.0023135151256924|0.059951039625053|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2025-04-06 10:19:14|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-654.00174371763|37|65.158916607049|0.5056|-1|1|0.50555|432|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|39272.726421514|0.5|0.34|0.16162|50|18|0.003701919047619|0.053241576190476|1033.1999511719|2024-06-30|-0.26667|1985-08-18|0.16918|2023-08-13
2025-04-06 10:19:16|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|-453.6849513956|21|20.991534775813||0|0|-0.01896|408.4|0.18756|54|0.18755551938657|54|39.09|-0.01385|0.0572|0.094093111912947|0.16928460784828|243.05251938796|382.59758937084|1187.2092319218|0.438|0.313|0.16571|32|9|0.0026749567269866|0.05462782061369|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2025-04-06 10:19:17|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|41.294021541678|6|2.2107931331386|0.0559|1|2|0.0264|43.54|-0.02961|38|-0.24275228517865|5|29.86|-0.00647|0.06155|0.0051042398491484|0.019164009977074|67.37836497891|92.154214314181|686.96753151147|0.458|0.271|0.17661|59|19|0.0021065874363328|0.060764793435201|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2025-04-06 10:19:18|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|48.54387069032|12|3.0020553271267|0.0646|1|1|0.06461|52.56|-0.17969|5|-0.099013026090436|8|33.34|-0.00583|0.05801|0.047966441137349|0.11333636725908|140.90467825124|250.01755598906|404.61895534558|0.448|0.345|0.16666|29|10|0.0021844989775051|0.052559079754601|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2025-04-06 10:19:19|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|104.38022026289|48|3.5565929913908|0.3834|1|1|0.3834|114.2|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|16794.117021622|0.569|0.4|0.1439|65|25|0.002968623775032|0.050108159352365|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2025-04-06 10:19:20|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|60.4222301905|8|3.4893316905307|0.1353|1|2|0.1146|64.19|-0.14139|7|-0.14139346594127|7|35.87|-0.00436|0.04599|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|242.31786710467|0.565|0.348|0.20146|23|11|0.0020800841346154|0.066499146634615|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2025-04-06 10:19:22|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-368.03592745115|17|26.55175644461||0|0|0.19098|281.7|-0.1923|31|-0.1922987537063|31|44.4|0.04613|0.1153|0.15395404567048|0.24729717632015|151.3249071205|173.15647555897|111.78571912977|0.4|0.3|0.2055|10|3|0.0012828043478261|0.066669|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2025-04-06 10:19:22|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
2025-04-06 10:19:23|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|-1240.6123376356|5|90.237447913034|0.248|-1|1|0.24804|873.4|-0.01651|27|-0.016511430990686|27|41.78|0.3152|0.47657|0.81867646185855|1.0344916096263|2112.1646578004|1977.6221008163|332.09126403577|0.5|0.389|0.27076|18|6|0.0040827513227513|0.079762063492063|1415|2025-02-02|-0.67093|2011-08-07|0.35822|2019-08-25
2025-04-06 10:19:24|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-26.617926690892|23|1.5143089605424||0|0|0.15328|20.77|0.20719|45|0.20718509129179|45|38.48|0.09372|0.15012|0.10042188754406|0.17977639923373|494.85315432951|913.76999781754|359.34255542964|0.537|0.333|0.18202|54|21|0.0017325333333333|0.063716814285714|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2025-04-06 10:19:25|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|-6.2138107861632|1|0.31460352227271||1|0|0|5.15|-0.11996|10|-0.11995900765074|10|41.24|0.07978|0.16434|0.082583045944454|0.11186584414381|298.83061956127|284.30720789421|56.100217038814|0.543|0.348|0.19251|46|18|0.00098012124406958|0.062386283605693|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2025-04-06 10:19:27|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|-86.073147484773|1|5.3710488309838||1|0|0|64.04|0.02314|10|0.023137922853457|10|41.55|0.05453|0.09155|0.10924996107178|0.16797779500942|321.79279092304|307.4794899087|273.3247976159|0.8|0.45|0.19144|20|15|0.0020108303249097|0.060297509025271|81.080001831055|2025-03-23|-0.23253|2020-03-15|0.19762|2020-11-15
2025-04-06 10:19:28|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|15.022680702959|58|0.58894583488866|0.5126|1|2|0.38768|15.66|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|240.92307457557|0.769|0.462|0.1487|13|8|0.0024569105691057|0.047238821138211|16.85000038147|2025-04-06|-0.30632|2020-03-15|0.14165|2021-02-07
2025-04-06 10:19:28|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|37.697684164504|8|3.0064964920132|-0.0346|1|2|-0.09959|38.74|0.06735|37|0.067351812430521|37|31.44|-0.09472|0.00993|-0.012382041403131|-0.012382041403131|87.424143900471|87.424143900471|114.62553457048|0.444|0.444|0.22556|9|1|0.0019497931034483|0.073323586206897|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2025-04-06 10:19:29|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|5.5888512759129|5|0.39788291756578|0.0848|1|2|0.04183|6.6|-0.13865|18|-0.13864628843693|18|47.52|0.0417|0.08449|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|26.30530037662|0.348|0.261|0.13465|23|7|-0.00067543299908842|0.047636198723792|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2025-04-06 10:19:30|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|-64.184800892272|6|5.8116002974239|0.2425|-1|1|0.24246|43.21|0.7654|133|0.76539766298739|133|38.75|-0.02523|0.03245|0.049523506183965|0.1185156294357|144.82759064446|219.66344676516|270.23139276412|0.667|0.375|0.20966|24|11|0.0021966631016043|0.068691550802139|72.76000213623|2025-01-26|-0.28947|2008-11-23|0.40419|2008-11-30
2025-04-06 10:19:32|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|50.557931251946|13|2.7516202963522||0|0|0.09246|52.58|0.52869|89|0.52869045712656|89|69.45|0.23217|0.27849|0.3403420583866|0.36955306918673|426.44591034684|348.54590138688|14.811268121424|0.455|0.364|0.16113|11|3|-3.6030927835051E-5|0.051116494845361|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2025-04-06 10:19:33|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|20.405293161712|18|2.1719118073458|0.0787|1|1|0.07873|21.1|-0.13853|33|0.12729662488146|23|37.89|0.06455|0.10222|0.076342052093167|0.17625616737745|143.82487675142|241.68855057271|55.084193221162|0.593|0.296|0.2719|27|17|0.0014675192307692|0.084743355769231|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2025-04-06 10:19:34|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-45.36457347499|64|2.9561526815721|0.305|-1|1|0.30502|35.43|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|810.75517695678|0.574|0.37|0.18675|54|21|0.0024605060506051|0.065147464246425|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2025-04-06 10:19:35|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|-58.937533004845|1|2.4416772868118||1|0|0|50.65|0.14879|99|0.14878660355155|99|34.4|0.09476|0.16664|0.18903397911482|0.30050455305166|1701.6062044748|4487.2345333575|6493.5901773987|0.534|0.379|0.14047|58|19|0.0029197894736842|0.051452776942356|60.950000762939|2025-02-16|-0.34164|2002-12-08|0.22772|1999-01-31
2025-04-06 10:19:36|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|17.13994252436|48|0.61418585064449|0.1662|1|2|0.14286|18.8|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06458|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|719.61720881151|0.655|0.345|0.1366|29|18|0.0021770562770563|0.043741186147186|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2025-04-06 10:19:38|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-13.433513794402|1|0.72286640119209||1|0|0|10.785|-0.15146|6|-0.15145556136564|6|33.02|-0.00665|0.03474|0.0049464944978791|0.016770007547986|70.026961480905|96.602388857914|218.09907933307|0.646|0.417|0.1726|48|23|0.0013325047318612|0.057180794952681|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25814|2020-11-15
2025-04-06 10:19:39|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|29.485753465149|2|1.6565240596373||0|0|-0.1215|29.5|-0.05231|22|-0.052311464529607|22|35.58|-0.00907|0.02282|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|594.75805994189|0.492|0.305|0.13551|59|18|0.0014165523809524|0.044985176190476|37.950000762939|2000-10-15|-0.30848|2020-03-15|0.23038|2020-03-29
2025-04-06 10:19:40|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|487.58696862511|7|26.387677124965||0|0|0.02461|562|0.01046|35|0.01046337224318|35|20.86|0.02692|0.17162|0.22053057394454|0.28878642994908|2517.0663464851|7109.9429777947|9366.6666666667|0.536|0.433|0.11833|97|21|0.0052293494332183|0.049489541646131|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2025-04-06 10:19:41|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1428.5872123265|22|116.38145267184|0.0131|1|2|-0.01841|1546|-0.01286|24|0.2510056315366|72|36.72|2.10561|2.51596|3.1950431893013|4.9454806097323|9931.9128623095|33672.19929532|336819.17841164|0.667|0.436|0.22768|39|19|0.064445258086717|0.076708864418445|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2025-04-06 10:19:42|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|337.67494380847|7|20.415515721029|0.5915|1|2|0.38245|409.55|0.54853|29|0.54852921471569|29|25.94|0.00494|0.06184|0.088717536636305|0.16619450046965|298.91799196367|547.85332154774|2296.9713378879|0.581|0.419|0.15449|31|10|0.0048947654320988|0.053335679012346|414.07501220703|2025-03-23|-0.23027|2018-10-28|0.34349|2013-12-22
2025-04-06 10:19:44|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-246.35918359301|21|13.757755840843||0|0|0.16804|202|0.00747|50|0.0074688923309454|50|43.21|0.13139|0.24355|0.088137411492591|0.22197788693015|77.622662765221|120.22392171378|949.2480896712|0.571|0.357|0.19425|14|6|0.004904224|0.072101712|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2025-04-06 10:19:44|WEEKLY|05487|7037|/equities/saipem|STOXX600|-2.5161805861486|6|0.18947687126838|0.1878|-1|1|0.18778|1.7885|-0.0525|16|-0.052495690717328|16|30.17|0.01466|0.07832|0.0059864048968668|0.028716258384142|4.2653994848808|111.290413301|1.3095109822288|0.606|0.424|0.23994|66|28|0.0012191983967936|0.074380526052104|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2025-04-06 10:19:46|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-593.30602346842|44|34.95200884006||0|0|0.20832|475.8|0.27196|58|0.27195767195767|58|43.5|0.2092|0.29353|0.65939291696762|0.98471536465834|598.19115012879|1287.2698500231|1146.5059946818|0.444|0.333|0.20046|18|5|0.0041044188861985|0.069405726392252|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2025-04-06 10:19:46|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-13.880790419103|11|1.7069302223528||0|0|-0.09502|8.62|-0.81306|17|-0.81306102818002|17|42.11|0.11341|0.22015|0.24005746445099|0.38898512845957|424.35168397188|834.36918504637|271.92428006616|0.568|0.386|0.17564|44|18|0.002060987654321|0.054618271604938|45.459999084473|2023-01-01|-0.80325|2025-01-26|0.48276|1992-10-04
2025-04-06 10:19:47|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-240.14506159828|1|13.99002205864||1|0|0|185.45|-0.20065|10|-0.20064656487827|10|35.91|0.0401|0.10865|0.090584888987407|0.15019229646722|435.60135601027|1027.2219118752|3341.4412716207|0.519|0.407|0.16455|54|18|0.0027935121196493|0.057417782362042|250.5|2022-01-09|-0.26369|1987-11-01|0.20943|2009-02-08
2025-04-06 10:19:49|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|5.4191018192044|12|0.41746942257671|0.1437|1|1|0.14366|5.489|-0.18535|24|0.073652273580858|35|38.39|-0.00965|0.05147|0.017164306478568|0.096079139907513|64.939438174901|171.89499920349|357.93935445855|0.488|0.244|0.21558|41|15|0.0034261955835962|0.064604511041009|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2025-04-06 10:19:51|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|481.82691102977|5|37.571927911773|-0.0827|1|1|-0.08269|499.2|0.77151|96|0.77150981912904|96|53.74|0.18152|0.2402|0.21106959602837|0.42448292334476|693.03044953041|1517.9303482873|1174.5882640165|0.739|0.435|0.21258|23|12|0.0030770403225806|0.068450620967742|596.40002441406|2025-03-30|-0.26051|2020-03-15|0.2811|2008-11-02
2025-04-06 10:19:52|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|17.159082131782|58|1.256869268077|0.2897|1|2|0.25934|17.19|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1828.7234657083|0.554|0.369|0.19794|65|24|0.0026404864091559|0.064570729613734|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2025-04-06 10:19:54|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-151.45132839906|37|6.8004417824332|0.1012|-1|1|0.10125|129.6|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2492.3079011003|0.533|0.383|0.1642|60|22|0.0023636773547094|0.053329013026052|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2025-04-06 10:19:55|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|68.73684642801|70|5.344422112101||0|0|-0.06086|73.3|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|385.78948974609|0.727|0.455|0.25556|11|5|0.0041451642335766|0.087649708029197|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2025-04-06 10:19:57|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|-353.94543668493|7|22.313543803038||0|0|0.06962|294|0.41324|77|0.41323788628927|77|34.33|0.00759|0.12097|0.043047177002162|0.0048812093756876|115.36139091398|92.618861238077|536.4963578342|0.375|0.208|0.20032|24|7|0.0034195301204819|0.069472746987952|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2025-04-06 10:19:58|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|-178.28459300196|1|9.4335438002873||1|0|0|136.9|0.03741|77|0.037414578029188|77|43.39|0.1066|0.2485|0.41926306183556|0.58860119624038|4338.296493185|5647.1661607654|791.78708298125|0.457|0.326|0.19347|46|10|0.0026939128256513|0.066383031062124|179.14999389648|2025-03-16|-0.33547|2008-10-12|1.24843|1993-05-09
2025-04-06 10:19:59|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|-158.19578676766|1|6.6402617472615||1|0|0|135.35|0.38735|68|0.3873514707934|68|33.83|-0.00311|0.05796|0.057449477453201|0.13819930064232|162.74668879186|669.02711998794|3097.2542253557|0.654|0.442|0.16652|52|21|0.0028029675952246|0.058507384877772|159.80000305176|2025-02-16|-0.1871|2011-08-07|0.23414|1998-10-18
2025-04-06 10:20:00|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-23.12565944067|60|1.5518867091052|0.3201|-1|1|0.32008|17.44|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|79.272729700262|0.583|0.333|0.21275|12|6|0.00068469696969697|0.06887829004329|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2025-04-06 10:20:00|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
2025-04-06 10:20:02|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|-255.1159803001|1|13.521992416115||0|0|0|207.1|-0.23572|14|-0.093560408326504|7|34.4|0.04141|0.09862|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|873.4711687068|0.534|0.379|0.16582|58|18|0.0020397393483709|0.056778902255639|262.5|2025-02-09|-0.22396|2001-09-02|0.3288|1992-11-29
2025-04-06 10:20:03|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|-234.09121181096|1|15.513738796199||1|0|0|174.55|-0.17467|17|-0.17466506125941|17|32.19|-0.00619|0.05157|0.0092225165078449|0.047500918826498|80.012253142813|197.6896578959|1014.8255541236|0.565|0.371|0.18214|62|27|0.0022292284569138|0.064142660320641|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2025-04-06 10:20:04|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.3922093643855|6|0.16876353376073|0.0336|1|1|0.03356|4.805|-0.02582|80|-0.090477954194869|15|32.76|-0.05245|-0.02431|-0.055706307395949|-0.028712881700151|22.176738866212|63.822658494959|307.22505090214|0.676|0.378|0.11276|37|21|0.001268866064092|0.038480369761709|5.6100001335144|2022-05-29|-0.22175|2020-03-15|0.12509|2016-07-03
2025-04-06 10:20:06|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|-258.08253125605|1|12.672655314946||1|0|0|213.2|-0.12479|10|-0.12479477994083|10|33.27|0.01073|0.04541|0.013005264497349|0.070875413327074|91.66122062014|377.18980947622|1504.5871263256|0.7|0.433|0.13186|60|31|0.0018281813627255|0.042084669338677|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2025-04-06 10:20:07|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-7.2914780737574|31|0.73632603094364||0|0|0.67616|4.89|-0.13119|30|-0.13118520652427|30|25.4|-0.07255|-0.00259|0.037733599352073|-0.034286601797872|112.49755872472|89.358492166806|26.432431710733|0.5|0.3|0.2294|10|4|-0.0023888028169014|0.079614471830986|30.14999961853|2021-03-28|-0.44757|2024-11-03|0.24825|2023-06-18
2025-04-06 10:20:09|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-12.90652068595|50|1.1606735657981|0.6192|-1|1|0.61918|8.776|0.5123|63|0.51230140947488|63|39.41|0.10232|0.17859|0.34655019154819|0.39798749433341|6875.4565848494|4547.5337233346|323.24126336384|0.432|0.341|0.21915|44|13|0.0021264946719013|0.075355389792485|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2025-04-06 10:20:10|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-10.784662356261|37|0.76222073710084|0.288|-1|1|0.28803|8.152|-0.10129|17|-0.10129089751091|17|35.76|0.0027|0.05621|0.078654354336134|0.17202224950652|310.2801274376|656.23627951311|257.8930842396|0.565|0.326|0.21975|46|17|0.0018378227245687|0.0695900297442|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2025-04-06 10:20:11|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|120.08831499329|89|5.4785058071883|0.3852|1|1|0.38524|122.4|-0.17064|19|-0.10671137217739|18|39.12|0.07581|0.1486|0.12882777805292|0.21417192840446|441.52276024903|827.95610185001|286.65105231594|0.49|0.347|0.20796|49|16|0.0020514364089776|0.068963157107232|137.10000610352|2025-02-16|-0.40227|2008-11-23|0.37209|2009-02-01
2025-04-06 10:20:12|WEEKLY|05509|383|/equities/subsea|STOXX600|-191.76097556319|30|12.956816803981||0|0|0.2282|140.7|0.34738|61|0.3473761931995|61|26.17|-0.06004|0.03965|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|249.1588346144|0.5|0.296|0.24582|54|20|0.0033045977808599|0.091264216366158|218.19999694824|2024-07-28|-0.44444|2002-09-29|0.55479|2008-11-30
2025-04-06 10:20:13|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
2025-04-06 10:20:15|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-127.77123424158|2|6.4404111595477||0|0|0.09847|103.45|0.02046|17|0.02045652844845|17|43.37|0.13597|0.19028|0.22865012231259|0.37833295319842|3034.7020786617|4027.4377974658|1621.4732773137|0.63|0.391|0.16424|46|20|0.0022718987975952|0.055758592184369|136.89999389648|2025-03-02|-0.19057|2008-10-12|0.6|1992-11-29
2025-04-06 10:20:16|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|-255.44054792498|2|13.380181624409|0.1246|-1|1|0.12462|203|0.09232|61|0.0923221411351|61|55.54|0.16213|0.2369|0.13728344021791|0.17922125949551|394.13393511306|356.67919433947|603.44828681081|0.607|0.393|0.17672|28|14|0.0022536118251928|0.060427904884319|266.79998779297|2025-03-23|-0.31398|2008-10-12|0.29895|2009-03-15
2025-04-06 10:20:18|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
2025-04-06 10:20:19|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|-334.07552588023|1|17.391843994582||1|0|0|275|0.16427|73|0.16426758489866|73|37.15|0.10773|0.18312|0.17876047835477|0.29653212930059|409.05715801235|546.74908420096|550.44036236876|0.731|0.462|0.22575|26|16|0.0029055900621118|0.069682111801242|354.39999389648|2024-11-03|-0.22116|2021-12-05|0.42636|2012-09-30
2025-04-06 10:20:20|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|120.36612879064|66|5.0446237364531||0|0|0.48171|132.05|0.05808|50|0.058083289060957|50|41.2|0.06826|0.14299|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|895.25425797802|0.543|0.4|0.1982|35|9|0.0025454678168547|0.063008805573988|182.08999633789|2000-03-05|-0.23323|1998-10-11|0.366|1998-10-18
2025-04-06 10:20:22|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.23814443941941|10|0.022951667916685|0.1299|1|1|0.12994|0.3|-0.24614|15|0.037917250349784|20|33.68|-0.00158|0.08012|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.7124285188309|0.627|0.441|0.20193|59|25|-0.00035302104208417|0.07271501002004|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2025-04-06 10:20:23|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.8582718655265|4|0.17182611476062|-0.013|1|1|-0.013|4.2895|-0.15672|34|-0.094518430812474|23|36.79|0.02782|0.06591|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|168.01802903944|0.558|0.349|0.16147|43|22|0.0011267634069401|0.05491909148265|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2025-04-06 10:20:24|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
2025-04-06 10:20:25|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|136.9771585087|81|4.4268529051525||0|0|0.183|146.1|0.11879|19|0.11879264790811|19|44.04|0.07941|0.11274|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|375.28899295717|0.63|0.333|0.15523|27|14|0.0016833648542159|0.051967943262411|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2025-04-06 10:20:26|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|32.874065315596|77|1.1619784315851||0|0|0.39812|35.61|-0.10535|54|-0.10534673559644|54|36.91|-0.03586|0.01051|-0.042612454693286|-0.052313189812104|43.724909342342|53.176761477809|43.501099859323|0.515|0.333|0.14085|33|13|6.4064914992278E-6|0.050517310664606|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2025-04-06 10:20:28|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-19.874428975661|1|1.1309988095595||1|0|0|15.47|0.03965|26|0.039650547584022|26|34.21|0.10062|0.14782|0.19149238806706|0.41322420245147|502.42962940436|1054.5665877223|946.81436000942|0.647|0.324|0.2283|34|18|0.0032162854686156|0.071715511607911|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2025-04-06 10:20:29|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.6687828282382|30|0.29740568068738||0|0|0.03195|8.334|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|482.01271064761|0.63|0.296|0.11342|27|14|0.0017919188191882|0.038801116236162|8.829999923706|2025-04-06|-0.17542|2020-03-15|0.10743|2016-07-03
2025-04-06 10:20:30|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-44.76939065237|78|4.6043467752773||0|0|0.56223|28.7|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|4.8479731018479|0.5|0.25|0.47491|4|2|-0.0074635443037975|0.14121101265823|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2025-04-06 10:20:31|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|140.96411035979|38|13.000037797705|-0.1577|1|1|-0.15774|141.5|-0.31868|3|0.042979942156511|28|43.85|0.25268|0.32651|0.35202402411236|0.71826894620628|1908.7945570271|21673.941126735|2173.5790326432|0.702|0.404|0.24176|47|25|0.0032373069590086|0.076318617731173|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2025-04-06 10:20:32|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
2025-04-06 10:20:34|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|-424.80327364422|1|12.366387693928||0|0|0|382.7|0.1161|24|0.11610202694103|24|26.03|-0.00536|0.04945|0.054226473534972|0.14293886188459|142.78555794748|234.19099636896|1004.4620145247|0.516|0.29|0.15204|31|12|0.0037134324659232|0.053610545229244|433.5|2024-07-07|-0.16429|2011-08-07|0.17582|2011-10-30
2025-04-06 10:20:35|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|148.34854179943|2|6.0904379179342||0|0|-0.07018|153.7|-0.04504|28|-0.045039125547865|28|32.74|-0.00711|0.02096|0.022108717343969|0.083291487121006|84.854158407784|174.85258409761|398.18653633183|0.742|0.452|0.1327|31|19|0.0018161220472441|0.044531289370079|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2025-04-06 10:20:36|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|-195.13900978425|2|12.354670945336|0.0834|-1|1|0.08336|150.65|1.07932|64|1.0793193143996|64|35.63|0.0716|0.13722|0.16233694779563|0.25470981596979|769.3524864363|1565.4537603806|6410.638298304|0.589|0.411|0.15679|56|20|0.0028379458917836|0.052193657314629|198.94999694824|2025-01-12|-0.20708|2017-05-28|0.31462|2008-04-27
2025-04-06 10:20:38|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-11.445178409142|136|1.0574083233999|0.7387|-1|1|0.73868|8.195|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|15.133886359925|0.577|0.442|0.19241|52|20|0.00032247117794486|0.063390035087719|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2025-04-06 10:20:39|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|-58.75978164689|1|3.7557610830211||0|0|0|43.865|-0.33759|15|0.32930462313367|20|33.27|0.06852|0.13089|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|63.856396581204|0.6|0.35|0.20292|60|29|0.0014273496993988|0.072381848697395|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2025-04-06 10:20:41|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-58.338429477351|8|2.0430403081492||0|0|-0.0454|55.26|0.1205|42|0.12050309825986|42|31.65|-0.01461|0.03249|0.018090709336633|0.062951661438829|126.88522990956|406.19294870913|2302.4998385708|0.636|0.439|0.10644|66|25|0.0019557967557252|0.039220372137405|59.659999847412|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2025-04-06 10:20:42|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-28.934783390413|37|1.5949276060696||0|0|0.21807|23.45|-0.12016|11|-0.12016143493344|11|29.46|-0.069|-0.00237|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|296.83544911209|0.5|0.34|0.19936|50|18|0.0017697481776011|0.063243923127899|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2025-04-06 10:20:43|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-29.201784773754|1|1.7655950135944||1|0|0|22.84|-0.15638|7|-0.1563756926338|7|26.68|-0.05022|-0.00252|-0.022559930259945|0.0044288364286921|53.632935130354|87.610728691916|332.45997864713|0.727|0.409|0.19802|22|14|0.0029581771720613|0.062062793867121|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2025-04-06 10:20:43|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-77.28801576016|61|3.8589041939904||0|0|0.0107|64.7|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|190.2941086713|0.727|0.364|0.19767|22|14|0.0016742219541616|0.063163787696019|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2025-04-06 10:20:44|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-123.83886338136|41|10.479620618494||0|0|0.46154|86.8|-0.14528|30|-0.14528106186929|30|37.92|0.40792|0.57262|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|1607.4074355336|0.5|0.306|0.29412|36|15|0.0045386548042705|0.096005921708185|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2025-04-06 10:20:46|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|20.219853190515|8|2.0065396496235|-0.0437|1|1|-0.04372|20.56|-0.10555|12|-0.10554580145351|12|39.14|0.01118|0.06842|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|126.05763420701|0.476|0.286|0.2023|21|9|0.0013589987937274|0.068635150784077|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2025-04-06 10:20:47|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-332.17374143245|1|20.924579968855||1|0|0|245.1|-0.16434|10|-0.16433680087118|10|34.41|0.01526|0.08258|0.058258502866683|0.1288263650434|261.40982489087|927.44891990457|2070.1013762229|0.655|0.414|0.1854|58|28|0.0025293436873748|0.060745390781563|344.39999389648|2025-03-02|-0.25647|2008-10-12|0.25234|2009-03-15
2025-04-06 10:20:48|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-45.229553690111|7|2.126517769547|0.0455|-1|1|0.04545|37.38|0.19027|53|0.19027349638902|53|33.69|0.01862|0.07943|0.078296643350266|0.11230869607009|476.89753050526|640.89588186187|1201.9293353373|0.5|0.371|0.16156|62|20|0.0018905107398568|0.051842434367542|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2025-04-06 10:20:49|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|18.835858400951|8|1.0676180593188|-0.0455|1|1|-0.04554|20.54|0.12306|48|-0.069498626117868|14|40.52|0.01749|0.05355|0.028760709015911|0.071455569915827|134.45998787288|195.99478730787|689.26177127722|0.636|0.394|0.13548|33|18|0.0019655580357143|0.041896986607143|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2025-04-06 10:20:50|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|-19.644263560504|16|1.294754443874|0.1103|-1|1|0.11026|15.17|0.45246|57|0.45245872543382|57|30.52|0.04915|0.09317|0.11187823749771|0.22942486468442|1687.8902909068|7032.1625487156|3227.6595988874|0.672|0.414|0.18961|58|26|0.0031291652661064|0.063981406162465|20.809999465942|2024-10-06|-0.30189|2008-10-12|0.31047|1998-05-17
2025-04-06 10:20:52|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|26.702925092695|9|3.1576100891692|-0.0945|1|1|-0.09452|27.78|0.00904|32|0.17361637867364|30|30.37|-0.01222|0.03362|0.06779040285584|0.15428948207444|200.89491101143|305.99431943021|357.06940793682|0.63|0.333|0.20618|27|14|0.0026967995169082|0.068617330917874|37.180000305176|2025-03-09|-0.23704|2020-03-15|0.22941|2009-08-23
2025-04-06 10:20:53|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|-165.12219216322|6|7.1740645630346||0|0|0.02812|143.45|0.19273|68|0.19272732204861|68|40.29|0.01099|0.07499|0.09242537732787|0.20571348468411|383.04461226042|956.75370812711|11758.196195426|0.519|0.308|0.15784|52|19|0.0029327619047619|0.050034480952381|181.30000305176|2025-02-16|-0.27314|2000-03-12|0.26904|2001-04-01
2025-04-06 10:20:54|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-342.05384016046|16|18.832337434158|0.0083|-1|1|0.00834|297.1|-0.11112|11|-0.11112489548995|11|30.06|-0.01756|0.03472|0.069405851866887|0.13458105320339|179.15465066022|267.16169070273|599.47537907783|0.528|0.333|0.18157|36|14|0.0027442479489517|0.064674876937101|505.79998779297|2022-06-05|-0.22903|2008-10-19|0.31857|2008-12-14
2025-04-06 10:20:55|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|-475.92128288636|3|28.211390053897||0|0|0.04014|387.4|0.95732|138|0.95732304595922|138|40|0.13099|0.17078|0.13939117470605|0.33254516618895|185.45116622545|270.62316550253|955.59937135597|0.583|0.333|0.1814|12|6|0.0053802282157676|0.05473153526971|492.79998779297|2025-02-23|-0.12906|2018-10-14|0.14381|2016-02-21
2025-04-06 10:20:56|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-123.50827497471|2|7.3877591895691|0.1137|-1|1|0.11366|96.7|-0.01606|10|-0.016056558127109|10|35.39|0.10848|0.20826|0.2086472575788|0.28350810310153|340.48905780142|389.14306155158|2417.4999237061|0.469|0.347|0.17122|49|13|0.0035721902017291|0.061811878962536|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2025-04-06 10:20:58|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|-152.55124970477|1|12.787419707708||1|0|0|106.63|1.16894|57|1.1689352987872|57|32.42|0.32238|0.45134|0.48389088931505|0.83548684329022|414.56997754847|1016.9142173507|655.78103168791|0.75|0.5|0.35675|12|5|0.0084609254498715|0.12151979434447|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2025-04-06 10:20:59|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|-161.66171382469|2|9.1789046082308||0|0|0.12018|127.75|-0.16094|9|-0.16093617805477|9|37.14|0.009|0.06774|0.03587569626438|0.13830724806121|118.9846872678|705.73836097837|9826.9234373725|0.6|0.38|0.20098|50|21|0.0035848600645856|0.064539784714747|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2025-04-06 10:21:00|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
2025-04-06 10:21:00|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|66.01325519412|6|5.5299292106072|-0.1075|1|1|-0.10753|70.55|-0.03469|25|-0.065788696136322|14|26.77|-0.1158|-0.04555|-0.08992110767404|0.044382798619892|11.195473334135|134.92374310262|2275.8066200689|0.581|0.323|0.21523|31|14|0.0048448502994012|0.069540047904192|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2025-04-06 10:21:01|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
2025-04-06 10:21:03|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|-37.962749651042|4|2.0150928765151|-0.0511|-1|1|-0.05106|34.58|0.04666|27|0.046664738498376|27|46.06|0.19315|0.2538|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|1168.2432900475|0.5|0.389|0.16251|18|6|0.0036137139423077|0.051847692307692|39.5|2025-01-26|-0.1358|2021-05-30|0.16409|2022-12-04
2025-04-06 10:21:04|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|76.93296468655|68|3.9903244670192|0.2857|1|2|0.27282|83.93|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|3291.3726225343|0.673|0.418|0.18015|55|22|0.0026626086956522|0.055763938030985|91.290000915527|2025-04-06|-0.37117|2008-10-12|0.29666|2000-02-06
2025-04-06 10:21:06|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-85.319978519786|3|5.5083267836136|0.0874|-1|1|0.08741|67.55|-0.17194|6|-0.17194320227685|6|28.66|0.07647|0.12987|0.083441217847552|0.1488931756579|172.84786168649|283.16342490083|224.41861194574|0.54|0.34|0.2002|50|22|0.0020977909407666|0.067138599303136|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2025-04-06 10:21:06|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12649.211284028|1|1147.1319403783||1|0|0|9530|-0.2005|17|-0.2005033557047|17|23.98|0.02752|0.0795|0.080684435670585|0.15488434267925|688.22035625762|1967.6433591581|2507.8947368421|0.558|0.349|0.13871|86|24|0.0025504849660524|0.052763360814743|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2025-04-06 10:21:07|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-197.75148078078|36|10.780498738705||0|0|0.05692|160.7|-0.09704|48|-0.09703667411253|48|26.58|-0.08033|-0.0055|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|200.8749961853|0.417|0.333|0.17971|12|3|0.0028231920903955|0.059369011299435|210.19999694824|2024-05-26|-0.13909|2020-03-15|0.15055|2022-03-13
2025-04-06 10:21:09|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|57|6.9727462402283|-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|0.0022992322456814|0.081012418426104|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2025-04-06 10:21:10|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-4.5096659450549|27|0.19655528958699|0.1853|-1|1|0.18534|4|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|65.573771516984|0.333|0.333|0.12061|6|2|-0.0017470050761421|0.043749593908629|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2025-04-06 10:21:10|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-27.165553716236|22|2.526017714677|0.1693|-1|1|0.16926|17.595|-0.05099|16|-0.050986259636919|16|33.86|0.43674|0.65554|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|284.70873466164|0.5|0.429|0.36459|14|4|0.0059261212121212|0.11675480808081|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2025-04-06 10:21:11|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|11.571159015531|47|0.25563832043053|0.126|1|2|-0.016|12.3|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|69.49152350597|0.6|0.4|0.26554|5|3|-3.4134275618375E-5|0.08046445229682|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2025-04-06 10:21:12|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-59.095260721111|37|4.3800869324683||0|0|0.38345|44.7|-0.17898|18|-0.17898251601653|18|33.68|0.01489|0.06222|0.069338274163233|0.12679981390897|236.03219410748|290.96512113965|80.540541915206|0.714|0.393|0.20385|28|13|0.00084743615934627|0.065426435137896|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2025-04-06 10:21:14|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|1963.5753997192|9|216.50238008425|-0.0154|1|2|-0.06394|2159.5|-0.26411|7|-0.070364238410596|55|31.36|-0.02743|0.0639|0.06632425626255|0.059049903327103|88.674065346457|84.509753004959|47.461538461539|0.545|0.364|0.34026|11|5|0.00066722379603399|0.1028609631728|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2025-04-06 10:21:15|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|-306.44228893082|20|14.680765011446||0|0|0.08215|251.4|0.26622|53|0.26621858505759|53|37.02|0.05783|0.1133|0.084489385380955|0.186306535256|437.89087653676|1247.9388531544|12569.999694824|0.558|0.372|0.16105|43|13|0.0038142520173805|0.052421998758535|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2025-04-06 10:21:16|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.2554503549021|20|0.26065228227574||0|0|-0.21492|5.2|-0.13473|9|-0.13472942027377|9|14.74|-0.03092|0.02497|-0.022532702647023|-0.023222123870846|39.512857607039|47.891639251863|39.543725932414|0.611|0.463|0.07715|54|9|0.0073576687116564|0.033583644171779|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2025-04-06 10:21:17|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-140.40044151478|12|12.308481013554||0|0|0.06037|99.58|2.91931|38|2.919312383912|38|35.42|0.37112|0.63467|0.42778323750469|1.0706317773425|123.56706708563|810.35899112721|2111.238908091|0.833|0.417|0.34259|12|9|0.017668348623853|0.11040380733945|200.52000427246|2025-01-05|-0.42745|2023-05-28|4.97434|2024-12-29
2025-04-06 10:21:18|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-10.141912734693|24|0.79063758458894|0.4365|-1|1|0.43654|7.37|-0.07276|33|-0.14031562708043|7|32.88|-0.01869|0.04162|-0.054912890141246|-0.0082308167585346|38.554395690055|82.619678833981|96.592395478609|0.538|0.385|0.18544|26|7|0.0008503986332574|0.061271355353075|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2025-04-06 10:21:20|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
2025-04-06 10:21:21|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|-331.86227694743|1|20.82076101698||1|0|0|244.8|-0.17089|9|-0.17089262022606|9|33.23|0.03164|0.09236|0.08011252242211|0.13195358310991|547.23399697709|783.79651553569|1959.9680347299|0.6|0.367|0.17991|60|28|0.002560260782347|0.057693395185557|344.39999389648|2025-03-02|-0.25758|1990-11-25|0.25281|2009-03-15
2025-04-06 10:21:22|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-337.8077978094|5|21.375196295906||0|0|0.00144|277.6|0.3185|76|0.3184994749041|76|31.81|-0.03902|0.04039|0.025524402211278|0.014435042633358|96.159226535914|100.77178251454|109.50690576076|0.5|0.375|0.22077|16|3|0.0013472709551657|0.072877777777778|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2025-04-06 10:21:23|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|16.808283018669|24|1.8074062235426||0|0|-0.16989|18.88|-0.38851|11|0.10080638674659|21|38.58|0.01717|0.11554|0.13133712417755|0.28749621522521|112.65202821228|321.95913715081|465.02461642502|0.579|0.421|0.28002|19|10|0.0036747486772487|0.086433373015873|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2025-04-06 10:21:24|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|-3454.5929636734|1|235.86432122448||1|0|0|2538|-0.13655|4|-0.13654951766291|4|42.31|0.21579|0.30976|0.3454317639752|0.48327239286868|1853.4940493558|3978.0244199786|1410|0.611|0.472|0.18852|36|11|0.0028648325673014|0.059353230466185|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2025-04-06 10:21:25|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.6373386968122|17|0.40219831220296|-0.025|1|1|-0.025|7.995|-0.07612|30|-0.095011898276251|22|48.71|0.04598|0.06382|0.087626998802712|0.21174576606807|156.54945623105|239.37092000117|436.88522940264|0.588|0.353|0.12919|17|10|0.0021863625592417|0.04010941943128|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2025-04-06 10:21:26|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|-6299.3579969091|13|204.17683893108||0|0|0.02051|5730|-0.0579|15|0.075757575757576|32|29.12|-0.01217|0.02656|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|116.22718052738|0.5|0.31|0.08979|42|10|0.00047800809716599|0.030610971659919|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2025-04-06 10:21:27|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|-16.8329615855|4|1.1593205221423||0|0|0.09333|12.92|0.24663|65|0.24663488732754|65|53.75|0.13721|0.25354|0.21892471366869|0.21892471366869|148.49981223|148.49981223|65.252528152178|0.5|0.5|0.23403|4|1|-0.00013096330275229|0.089421788990826|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.19044|2021-11-07
2025-04-06 10:21:28|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|7.7406200201487|7|0.58548267638511|0.192|1|2|0.00353|8.54|0.24294|29|0.24293605896848|29|29.21|0.47994|0.68568|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|9488.8884694487|0.607|0.393|0.23678|28|9|0.0081095388349514|0.074600837378641|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2025-04-06 10:21:29|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|-138.37162431325|1|15.440540420499||1|0|0|83.51|-0.24472|7|-0.24471947308954|7|31.7|0.50045|0.66543|0.69597822770608|1.2243176324216|148.08638627766|460.13412835002|545.10446344489|0.8|0.5|0.39929|10|6|0.011211324921136|0.14572652996845|199.54489135742|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2025-04-06 10:21:31|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|-420.12159009802|1|31.257194664836||1|0|0|306.46|0.86536|88|0.86536005830457|88|39.21|0.00677|0.08935|0.24809310880814|0.41430762691127|251.35707120399|362.75594286304|1028.3892593995|0.5|0.357|0.2902|14|4|0.0064151548269581|0.090635264116576|421|2025-02-23|-0.19736|2016-02-14|0.41678|2015-02-15
2025-04-06 10:21:32|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-48.844760066575|2|1.4415865362705||0|0|0.02118|44.36|0.07636|8|0.076360793994179|8|25.47|0.00801|0.0672|0.062462666985531|0.1437516632924|177.38964863233|457.27071768041|998.64929055711|0.656|0.469|0.12615|32|10|0.003508443627451|0.048007401960784|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2025-04-06 10:21:33|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-4874.2191211277|1|591.07304037589||1|0|0|2925|-0.05501|14|-0.055009833732132|14|39.11|0.19735|0.29879|0.30263542307112|0.50639003529828|3576.018982663|6921.7276512527|1755.7022165909|0.583|0.361|0.2889|36|14|0.0048795099431818|0.091759133522727|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2025-04-06 10:21:33|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|-550.01727194434|17|19.855758332034||0|0|0.06744|479.8|-0.10986|11|-0.1098615916955|11|37.34|0.02476|0.10567|0.06984939277885|0.14214343421333|253.98299820133|424.21720186661|770.1444521167|0.5|0.3|0.1425|50|18|0.0018662294211365|0.043989091874668|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2025-04-06 10:21:35|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-6.4738645339656|14|0.40762846093487||0|0|-0.03947|5.53|-0.15556|14|-0.15555555387359|14|39.75|0.07853|0.15935|0.2270178303658|0.2379434787866|441.23630782278|250.354211559|51.298704515683|0.55|0.35|0.25929|20|8|0.001290952970297|0.090102561881188|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2025-04-06 10:21:37|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.8542273095031|11|0.14028164848765|-0.0124|-1|1|-0.01245|2.44|-0.12065|17|-0.12064607922047|17|34|0.09582|0.16449|0.25677630670765|0.46601504467001|293.62373985425|320.15199372094|78.456596126196|0.583|0.292|0.22891|24|12|0.0012356537530266|0.081037469733656|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2025-04-06 10:21:38|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
2025-04-06 10:21:38|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-142.05528969053|1|6.6850965635093||1|0|0|116.45|-0.10854|10|-0.10853614065706|10|45.12|0.06919|0.12295|0.17557998731831|0.3037497314425|1028.7323408056|1267.2225751876|1005.6131063512|0.647|0.382|0.17085|34|14|0.0023741264667536|0.057062750977836|145.5|2025-03-16|-0.25768|2008-10-12|0.44601|2009-03-22
2025-04-06 10:21:39|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
2025-04-06 10:21:40|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-29.222511958209|1|1.5325039860697||0|0|0|23.59|-0.03582|52|-0.035818500229432|52|23|-0.16548|-0.08739|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|100.61847071722|0.375|0.25|0.20286|8|2|0.00092875|0.060288641304348|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2025-04-06 10:21:42|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.76136774935842|10|0.023877408376932||0|0|0.03478|0.845|-0.13386|3|-0.027390563954683|2|5.06|-17.14207|0.02628|-0.0017819926648675|0.017810222249879|0.045577534122232|0.15897309597016|86.648895697433|0.541|0.384|0.0534|146|4|5.3461742647059|0.030713061497326|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2025-04-06 10:21:43|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
2025-04-06 10:21:45|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|-19.393703223994|9|1.6579010492332||0|0|0.18004|13.8|0.64487|59|0.64487185599062|59|38.57|0.03159|0.10405|0.14020926487904|0.24217718347265|1043.280683938|1994.1928000957|1864.8648666064|0.638|0.379|0.24851|58|26|0.0029303251670379|0.080716690423162|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2025-04-06 10:21:46|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|-131732.04080157|12|4065.3575220789||0|0|-0.07615|128600|-0.04746|21|-0.047457752747123|21|50.71|0.01275|0.11334|-0.019103172424281|0.0061984662976188|35.327616567477|47.814730806917|43.890784982935|0.5|0.375|0.13525|24|7|0.00062523615635179|0.044550643322476|1010000|2007-05-13|-0.79872|2019-09-08|0.31712|2020-03-29
2025-04-06 10:21:46|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-114513.35446624|13|3694.241102702||0|0|-0.01799|107500|-0.05395|19|-0.053948195730351|19|46.77|-0.01022|0.08684|-0.039533982888688|-0.028802682980823|29.436291776262|35.827409432886|39.522058823529|0.462|0.385|0.13021|26|8|0.0005324674267101|0.043726286644951|865000|2007-05-27|-0.79945|2019-10-27|0.308|2020-03-29
2025-04-06 10:21:48|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-250932.46745613|116|8945.3077860422|0.1847|-1|1|0.18471|233500|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|177.41004133236|0.417|0.25|0.14221|12|5|0.001372753164557|0.043258370253165|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2025-04-06 10:21:49|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-132200.45463862|16|4177.2911885366|-0.0082|-1|1|-0.00824|122300|-0.10874|8|-0.10874357090375|8|44.64|-0.01464|0.05127|0.064993084205619|0.029382134862094|119.05826087329|95.779140721038|197.76043982698|0.429|0.357|0.13682|14|4|0.00167078125|0.043163765625|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2025-04-06 10:21:50|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|224840.0127398|10|7060.3261631824|-0.0352|1|1|-0.0352|235700|-0.02863|26|-0.11906528189911|13|51.74|0.12842|0.16344|0.19734685898385|0.25437896158777|569.67520445638|501.80347894068|209.51111111111|0.579|0.421|0.17766|19|11|0.0020921169354839|0.050076713709677|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2025-04-06 10:21:51|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|86646.76990275|2|2934.4100324167||0|0|-0.00727|95600|-0.08814|16|-0.11144578313253|13|44.48|0.03778|0.07021|0.11762339444772|0.11624256477875|379.9744282452|240.43416064043|86.909090909091|0.556|0.37|0.13431|27|10|0.00086136439267887|0.048986514143095|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2025-04-06 10:21:52|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|133549.57603406|10|4642.5237206306|-0.0515|1|1|-0.05151|141800|-0.03119|38|-0.031194705524726|38|37.38|-0.01047|0.01195|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|91.260017137399|0.308|0.231|0.10715|13|4|0.00079438383838384|0.041892484848485|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2025-04-06 10:21:53|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
2025-04-06 10:21:54|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|-401.53079785658|1|17.943600302781||1|0|0|327.4|0.25977|125|0.25977269032568|125|36.42|0.07194|0.12198|0.098733231891789|0.1762690176477|881.4504326211|1653.37521541|1455.1110839844|0.596|0.385|0.13626|52|17|0.0021551795142555|0.050604820485744|412.10000610352|2025-03-09|-0.2674|2008-10-12|0.17241|1998-10-18
2025-04-06 10:21:55|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|9.6418441817615|69|0.25605204749592|0.1835|1|2|0.13734|10.6|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01431|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|239.81900901589|0.684|0.263|0.12248|19|12|0.0015951223021583|0.038602244604317|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2025-04-06 10:21:56|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|-6.242704487916|5|0.30198013525264||0|0|-0.0647|5.76|-0.23047|33|-0.13320817882548|6|42.29|0.04271|0.10181|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|579.53518692044|0.357|0.214|0.16787|14|4|0.0037196308724832|0.052323322147651|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2025-04-06 10:21:57|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-3.5726481268183|9|0.29588272801291||0|0|0.33982|2.64|-0.06906|28|-0.069059741454345|28|30.9|-0.03706|0.06433|-0.0022610551580247|-0.0022610551580247|86.009874082068|86.009874082068|51.361871079371|0.45|0.45|0.12612|20|4|-7.0191693290735E-5|0.048874744408946|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2025-04-06 10:21:59|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|-400.90367086404|1|17.701222604094||0|0|0|328.4|0.30025|52|0.30024670160575|52|33.22|0.05108|0.09364|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|1876.5713936942|0.6|0.367|0.13464|60|23|0.0022041144004014|0.050974134470647|412.60000610352|2025-03-09|-0.26733|2008-10-12|0.22764|1992-11-29
2025-04-06 10:22:00|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-8.4644313812361|16|0.32344730237734|-0.0451|-1|1|-0.04509|7.88|-0.17143|31|-0.17142861035405|31|31.19|-0.07919|-0.03946|-0.062733511157658|-0.087111656582024|39.800185411535|47.392374947153|60.290744440961|0.5|0.308|0.1752|26|12|7.0992736077481E-5|0.055750690072639|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2025-04-06 10:22:01|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|7.0297567770272|28|0.83583399022921|0.2301|1|1|0.23009|9.73|-0.22335|54|-0.22335092766474|54|35.11|0.04839|0.10037|0.075127885619647|0.1339736827505|136.37829652073|174.83786200051|69.105110759654|0.632|0.421|0.22643|19|9|0.00072252161383285|0.073572795389049|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2025-04-06 10:22:02|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|164206.73002908|20|4881.0899903056|0.0725|1|1|0.0725|179000|0.04954|97|-0.059734612067242|25|43.33|0.0324|0.07987|0.081754905338358|0.069349189745723|280.65819576422|171.49891898928|177.57936507937|0.593|0.37|0.13536|27|11|0.0012984356602187|0.046774045416316|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2025-04-06 10:22:03|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|138895.57128436|10|4579.33255032|-0.0174|1|2|-0.03191|145600|-0.05175|59|-0.081567116249197|29|37.93|0.01706|0.04547|0.032103588891049|0.069154478177723|137.04402083738|184.32477720727|180.49557642114|0.517|0.379|0.13471|29|12|0.0012914337240757|0.046814084761046|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2025-04-06 10:22:05|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|14.612979688543|28|0.89659561798924|0.1119|1|2|0.07858|17.02|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|98.267902757815|0.4|0.2|0.15911|15|3|0.00052060957910015|0.052863541364296|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2025-04-06 10:22:06|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|60.685209973191|90|3.5179658047683||0|0|0.22729|68.85|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|101.62361398394|0.588|0.294|0.1587|17|8|0.00064614268440145|0.050191015719468|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2025-04-06 10:22:07|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-6.6499363042699|29|0.33838284468674||0|0|0.01836|5.88|-0.14701|11|-0.17076925130991|8|37.06|-0.03486|-0.0035|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|236.97254828257|0.438|0.188|0.14707|16|7|0.0018877133655395|0.047218132045089|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2025-04-06 10:22:08|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|5.2098949493332|67|0.095495503470167|0.1571|1|1|0.15711|5.45|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|103.6121591657|0.444|0.222|0.0895|9|4|0.00022883361921098|0.025514476843911|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2025-04-06 10:22:09|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-6.9232117249298|14|0.61440393374125||0|0|0.14286|4.8|-0.27273|14|-0.27272726709755|14|39.21|0.1018|0.1681|0.24506193038744|0.28956516199109|631.31895037292|409.59469446697|25.848143616678|0.542|0.375|0.32923|24|12|0.0015446540880503|0.11174184486373|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2025-04-06 10:22:11|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.28004685439366|27|0.025025940246291||0|0|0.17588|0.351|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|23.700204161008|0.621|0.448|0.18283|29|11|2.2106194690266E-5|0.066124088495575|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2025-04-06 10:22:12|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|189.42628575685|10|12.952116104|-0.0461|1|2|-0.10821|194.5|-0.14577|8|-0.14576661832273|8|36.69|0.02706|0.10518|0.17129981777577|0.30941655232995|753.68032769127|1982.5977999704|1784.403732174|0.489|0.333|0.17393|45|14|0.0026408373493976|0.059334192771084|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2025-04-06 10:22:13|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|-103.5862450721|1|5.8687168818667||1|0|0|89.41|0.36587|89|0.36587236346781|89|39.92|0.07239|0.15803|0.067745967609052|0.074635320185768|204.88922214111|181.16789613536|389.58605965056|0.542|0.417|0.26324|24|9|0.0042960855949896|0.085103089770355|107.36000061035|2025-02-23|-0.48367|2020-03-15|0.78077|2008-11-30
2025-04-06 10:22:14|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|332.21451976176|74|21.668765020864|0.5519|1|2|0.53755|335.8|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|273.00812015689|0.636|0.364|0.22257|11|6|0.0042665434380776|0.06640584103512|409.39999389648|2025-02-23|-0.79694|2016-03-06|0.16845|2022-11-13
2025-04-06 10:22:14|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-11.310774993007|1|0.78959169358156||1|0|0|8.356|-0.16081|7|-0.16081431658454|7|37.08|0.05517|0.14643|-0.019784931312381|-0.10559763249685|63.167184560726|38.857786390469|237.85937715267|0.462|0.308|0.24782|26|8|0.0030383506224066|0.089694937759336|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2025-04-06 10:22:16|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|-345.60762251838|1|17.902542873965||1|0|0|284.8|0.48179|72|0.48178976230506|72|19.45|-0.24657|0.2211|0.1854611106326|0.24778960279105|66.081720914227|80.688306777828|209.81286007633|0.5|0.409|0.22989|22|4|0.0093857476635514|0.056651705607477|350.18533325195|2025-02-23|-0.74368|2017-12-17|2.95873|2018-06-03
2025-04-06 10:22:17|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|-347.43298811673|2|24.410997056161||0|0|0.09706|264.2|-0.03466|53|-0.034656760800106|53|44.92|0.10217|0.16226|0.22780355650271|0.35282761536953|269.62527617272|322.21890728696|331.2852817643|0.583|0.417|0.22283|12|5|0.0032669259259259|0.066686740740741|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2025-04-06 10:22:18|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-126.61599173323|21|6.0347979014395||0|0|0.11983|111.65|-5.0E-5|50|-5.4792534830983E-5|50|35.8|-0.00676|0.03559|0.11401212517943|0.16652882996536|386.88799155029|443.41264468617|797.50001089914|0.425|0.3|0.15542|40|13|0.0022229545454545|0.05583055785124|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2025-04-06 10:22:18|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-126.09153402051|6|11.347178261151||0|0|0.16504|88.84|-0.26473|3|-0.2647322404212|3|36.31|0.11699|0.25424|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|889.91283284744|0.405|0.286|0.26547|42|9|0.0036467777777778|0.08828083006536|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2025-04-06 10:22:19|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.0609380454588|22|0.52331270280044||0|0|0.23791|3.3715|-0.2225|22|-0.22249565168932|22|43.42|0.17259|0.39011|0.36678366200217|0.34190851112533|619.24489882119|232.63068017562|133.2608716753|0.667|0.417|0.33922|12|4|0.0043006826568266|0.11798802583026|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2025-04-06 10:22:21|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-153.79422703605|1|11.689742853975||1|0|0|110.6|-0.13807|8|-0.13806919927739|8|46.17|0.40251|0.54603|0.42504012161904|0.55927508248232|521.66356811035|370.53926729812|3178.160858274|0.5|0.333|0.29443|18|6|0.0062462214199759|0.093215126353791|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2025-04-06 10:22:22|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|-424.0186117172|1|22.772866503389||1|0|0|340.4|-0.18759|9|-0.18758951337355|9|32.15|0.04712|0.11705|0.062830097456165|0.14315079956394|172.05064914508|1039.8356408462|1422.4821962199|0.629|0.419|0.20313|62|29|0.0025906372303061|0.064925423983944|437|2025-02-23|-0.19994|1987-10-25|0.28037|1993-01-10
2025-04-06 10:22:23|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|285.94659960948|18|19.186617010041|0.1251|1|2|0.0915|286.3|-0.13599|18|1.5245098039216|65|35.55|0.12163|0.23313|0.25938864914676|0.41882967653983|1448.5628287527|1975.1497527134|1491.1457105022|0.511|0.319|0.21352|47|20|0.0036094549763033|0.070750414691943|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2025-04-06 10:22:24|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
2025-04-06 10:22:25|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-92.895671575612|59|4.5790986614477|0.0727|-1|1|0.07269|80.75|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|31.148743651392|0.479|0.333|0.18551|48|14|0.0017438584070796|0.062474731563422|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2025-04-06 10:22:27|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|85.888533963621|70|5.7084405738531|0.9517|1|1|0.95167|94.5|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|239.24057564281|0.444|0.333|0.19332|9|3|0.0032762015503876|0.063627054263566|104.59999847412|2025-03-09|-0.25749|2020-03-15|0.2408|2020-05-03
2025-04-06 10:22:28|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|-328.05215476705|10|20.584050571765||0|0|0.09184|267|0.1228|53|0.12279737145068|53|34.7|-0.0034|0.0894|0.10834238547151|0.32280947585405|112.7845069896|186.18020866116|131.52709359606|0.5|0.3|0.25857|10|3|0.002105|0.079112752808989|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2025-04-06 10:22:28|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-582.97485627588|7|32.791616724121|0.1574|-1|1|0.15743|479|-0.10269|19|-0.10269259118159|19|43.22|0.21913|0.29153|0.3644529461267|0.62596729470076|424.98615513506|748.47318643203|1392.4417987007|0.778|0.5|0.20231|18|11|0.0042870025510204|0.067603673469388|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2025-04-06 10:22:29|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-62.770144743265|44|4.0150487563815||0|0|0.28662|48.26|-0.24261|28|-0.2426108177674|28|52.6|0.17085|0.3008|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|585.67960754912|0.367|0.267|0.20888|30|5|0.0024333806292412|0.073444151758174|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2025-04-06 10:22:30|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-0.85778608183389|169|0.095194236991614||0|0|0.99429|0.72|-0.06912|25|-0.069122292365192|25|24.33|-0.15718|0.00217|-0.035137430730745|0.050522307367588|77.063828576701|108.86566731183|1.0875551041547|0.667|0.5|0.22751|6|1|-0.0051894267515924|0.12619789808917|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2025-04-06 10:22:32|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-126.33192938332|16|6.1964631686616|-0.0542|-1|1|-0.05418|114.8|-0.14789|12|-0.14788733235182|12|44.7|0.02768|0.09079|-0.0079719806709036|0.011941717239339|82.001820263035|102.24009666985|53.833530153228|0.5|0.3|0.18535|20|7|0.00041502750275027|0.066346446644664|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2025-04-06 10:22:33|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
2025-04-06 10:22:34|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-444.20289650508|35|18.900965501694|0.0494|-1|1|0.04937|377.4|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|593.39623105502|0.5|0.324|0.16699|68|20|0.0019800050175615|0.057428278976417|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2025-04-06 10:22:35|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-121.77478184966|1|6.2832608708676||1|0|0|99.1|-0.15154|7|-0.15154113112303|7|30.43|-0.03316|0.03583|0.06843298883536|0.086835454785399|180.96264490393|154.37627103334|276.27544305844|0.55|0.35|0.21656|40|16|0.0020234264585045|0.065647206244864|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2025-04-06 10:22:36|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-172.57616886145|20|10.794783886354||0|0|-0.18524|152.7|-0.21612|49|-0.2161153939861|49|28.99|0.10614|0.18195|0.23492547855508|0.32602830248452|10727.302980828|18701.927836262|9056.9393771265|0.529|0.397|0.13349|68|19|0.0034019296482412|0.053065221105528|228.39999389648|2024-09-15|-0.35063|2024-11-24|0.2714|2024-12-15
2025-04-06 10:22:38|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-8.3656243909575|7|0.75587485992834|0.1086|-1|1|0.10858|5.862|-0.06717|18|-0.06716584506118|18|31.55|-0.01008|0.04712|0.012611842380948|-0.00058932157559056|45.45859013108|47.140363071748|7.1301727327504|0.625|0.411|0.2413|56|27|0.0003312239142696|0.077618866328257|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2025-04-06 10:22:39|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|-210.37465770007|6|16.583219233355||0|0|0.21214|155.05|0.11766|65|0.11766402781266|65|23.39|-0.11237|0.08456|-0.08891292242524|-0.1095087714648|19.284541495743|22.962685904479|28.775309120521|0.444|0.278|0.47869|18|3|0.0011926291079812|0.076504741784038|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2025-04-06 10:22:40|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|262.9805158618|54|16.359958541589|0.558|1|2|0.50038|300|-0.22144|3|0.04214759718058|56|33.58|-0.03102|0.04431|0.0095335576613079|0.062982076078796|67.400121603251|145.74691470339|162.16216216216|0.645|0.387|0.20038|31|14|0.0018730073126143|0.068829442413163|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2025-04-06 10:22:41|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|-1274.4622616156|1|61.029637032577||0|0|0|1081|0.00065|31|0.00065427072965374|31|26.73|0.03779|0.09139|0.056554505543586|0.10092070684916|293.15964379717|764.66854590472|4157.6923076923|0.628|0.462|0.08362|78|22|0.0026577649880096|0.034139035971223|1279|2025-03-30|-0.80282|2012-03-18|0.33902|2008-10-19
2025-04-06 10:22:41|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|-53.981511572595|13|2.7538374197468||0|0|0.1905|44.32|0.26552|60|0.26552485835697|60|44.88|0.17848|0.25399|0.30424005988343|0.48567224782418|2209.8271432257|3607.3946256142|1894.0171504475|0.676|0.441|0.17656|34|12|0.0029474057217165|0.062927093628088|66.849998474121|2024-11-10|-0.33638|2016-01-31|0.31284|2019-02-17
2025-04-06 10:22:44|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|575.57678410416|10|72.474405298615|-0.0638|1|1|-0.06375|749|-0.18913|23|-0.18912983340574|23|48.55|0.76802|0.96252|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|453.93939393939|0.636|0.455|0.29775|11|5|0.0047341804788214|0.089544106813996|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.24127|2025-02-02
2025-04-06 10:22:45|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-111.83700565709|5|5.5336013919506||0|0|-0.02689|99.3|0.11213|66|0.11213341394139|66|34.33|-0.10427|0.02631|-0.021857068119634|-0.020025462601262|50.121817313625|56.275073332605|228.9073319658|0.533|0.4|0.16948|30|11|0.0020161508704062|0.059107234042553|121.59999847412|2024-10-13|-0.49886|2013-03-24|0.19708|2008-11-30
2025-04-06 10:22:46|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|-25.0476305715|1|1.5033767300099||1|0|0|19.39|-0.17839|27|-0.17838986965131|27|41.95|0.05879|0.16426|0.13151937717336|0.22818150067861|113.4579384529|164.31571496252|843.04346920186|0.6|0.4|0.23088|20|9|0.003697747318236|0.073968426698451|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2025-04-06 10:22:47|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|162.58258184463|47|9.6539532834197|0.3129|1|2|0.22067|170.1|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|96.631260173321|0.467|0.467|0.16531|15|4|0.0018532653061224|0.054343560090703|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2025-04-06 10:22:48|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-492.52194708963|4|40.440650047129||0|0|0.17481|351.2|0.01769|43|0.017694867719949|43|41.6|0.2342|0.40304|0.61774559674397|1.0472087345643|997.41105187653|923.56847279343|675.38463885968|0.7|0.4|0.31267|10|4|0.0074591885441528|0.10877307875895|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2025-04-06 10:22:49|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|72.884637797317|18|4.708453508072|0.1363|1|1|0.1363|85.7|0.08271|71|0.082714926603153|71|48.21|0.29742|0.46596|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|32961.538496807|0.474|0.316|0.29431|19|8|0.0081652625937835|0.088756312968918|89|2025-04-06|-0.26786|2016-07-03|0.31684|2025-04-06
2025-04-06 10:22:50|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.6080643422975|70|0.15331187223151||0|0|0.35034|3.97|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|175.7959488374|0.471|0.294|0.11898|17|5|0.0016369481765835|0.042450537428023|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2025-04-06 10:22:51|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|-15.12168611873|22|1.5652247933415||0|0|0.28378|10.07|0.05121|85|0.051214984644239|85|11.68|-0.42231|0.05071|0.03157176053315|0.06334092650884|35.699109880077|121.56102484757|809.42045656747|0.588|0.406|0.05832|160|15|0.03778937037037|0.051384|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2025-04-06 10:22:52|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-64.749353260582|1|2.9914512140173||1|0|0|53.65|-0.10571|8|-0.10570603944086|8|29.29|-0.05135|0.16324|-0.087912815593079|-0.09932240946847|21.330590581352|21.753921901557|19.979146378343|0.5|0.429|0.21445|14|2|0.00073334146341463|0.056134609756098|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2025-04-06 10:22:53|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-28.279922364041|1|1.4799740704842||1|0|0|21.72|-0.08931|24|-0.089308219456891|24|38.64|0.1432|0.21288|0.30934946394237|0.33511461305368|1158.7062685981|1158.5093220133|609.25663295189|0.464|0.429|0.19517|28|7|0.0029564417744917|0.070936940850277|29.374000549316|2015-05-17|-0.21238|2020-03-22|0.20698|2020-03-29
2025-04-06 10:22:55|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
2025-04-06 10:22:57|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|81.517818470935|10|4.520251853107||0|0|-0.02369|86.55|-0.14387|43|-0.10817032636161|7|32.33|-0.06087|0.00806|-0.035206171633294|0.036508168952454|56.935737424139|110.36925615966|201.27907686455|0.667|0.4|0.19534|15|8|0.0023193724696356|0.059770789473684|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2025-04-06 10:22:57|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|-170.26515765382|5|9.6883843587272||0|0|0.01466|141.1|0.59188|68|0.59188406838153|68|33.66|0.03507|0.135|0.12011255545088|0.20701465050352|25.935345953672|43.279939775997|121.63793629613|0.5|0.32|0.19021|50|16|0.0023437166567872|0.056965536455246|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2025-04-06 10:22:59|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-126.77659995343|22|6.190682315489|0.0205|-1|1|0.02048|114.8|0.15925|50|0.15924825635128|50|65.63|0.06049|0.17627|0.099227636311542|0.17389259433562|139.76514689102|159.68962088939|171.34328813695|0.5|0.375|0.14739|8|4|0.0016049084249084|0.050857197802198|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2025-04-06 10:23:00|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|33.45113942009|8|2.2323624199995|-0.1546|1|1|-0.15456|34.46|-0.0517|20|-0.051701976827191|20|34|-0.0646|0.05795|-0.046130416846114|-0.0063322128287542|70.672710384812|88.932287694182|151.14035191922|0.455|0.364|0.19008|11|3|0.0022801837270341|0.071461023622047|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2025-04-06 10:23:01|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-51.086708158458|21|2.7910127908603||0|0|0.11431|43.7|0.0984|52|0.098397198660134|52|37.63|0.09301|0.1794|0.23414354047486|0.32212141140982|4332.3389882532|6689.1039065351|1986.3636279894|0.565|0.435|0.17886|46|19|0.0034013192461451|0.062638526556254|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2025-04-06 10:23:02|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|-105.75999473341|13|7.2429985726102|0.1011|-1|1|0.10111|89.35|0.4858|60|0.48579968996605|60|40|0.24566|0.30966|0.4413398641545|0.46675390000598|483.91050256759|361.21350066254|211.0795998326|0.625|0.5|0.25586|8|4|0.0038984939759036|0.080171295180723|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2025-04-06 10:23:03|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-192.04424846546|21|14.123084347698||0|0|0.15346|143.15|-0.05531|48|-0.05530722847198|48|32.21|0.01369|0.16258|0.017618173677327|0.078511905761154|21.863451478215|84.045766750088|104.6418060695|0.429|0.357|0.29673|42|9|0.0028303204661326|0.093664843408594|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2025-04-06 10:23:04|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|-1517.3438170157|2|99.701275593769|0.0736|-1|1|0.07355|1184|-0.00234|67|-0.0023419203747073|67|13.04|0.0379|0.09686|0.080221821143813|0.1304426626342|8230.0268043886|22077.909943795|12982.456303259|0.604|0.403|0.09913|144|28|0.0043441777541245|0.064007567855242|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2025-04-06 10:23:05|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|-612.45807463627|1|30.652691545425||1|0|0|482|-0.13999|5|-0.13998593259392|5|33.84|0.04874|0.09424|0.10223853913692|0.17234407915545|819.3838912979|1692.7716986997|2161.4350515266|0.661|0.435|0.14373|62|25|0.0021869351763584|0.048088579599619|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2025-04-06 10:23:07|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
2025-04-06 10:23:07|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-72.565367736973|1|5.5127314335375||1|0|0|54.46|0.02228|8|0.022275304669957|8|32.09|0.03845|0.10751|0.15716262711891|0.25590559595826|843.88143836126|744.21304027092|409.47367145461|0.569|0.328|0.24716|58|25|0.0022497420741537|0.072142267598066|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2025-04-06 10:23:08|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|-56.257418684271|1|2.979139027366||1|0|0|45.16|-0.10129|31|-0.10129353537488|31|32.18|0.03835|0.08621|0.045605964636469|0.13020721656492|114.12706495117|369.42306397348|1612.8571648744|0.625|0.375|0.19977|40|20|0.0034303108003108|0.066317148407148|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2025-04-06 10:23:09|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|1250.2149097051|124|121.15197437963|2.7347|1|2|2.64343|1453|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|2121.1678832117|0.579|0.421|0.17044|19|8|0.0045273413173653|0.057109724550898|1693|2025-03-23|-0.19421|2011-09-11|0.20843|2024-07-14
2025-04-06 10:23:10|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-90.096490203242|1|5.6904974973535||1|0|0|70.45|-0.15059|7|-0.15059243678285|7|38.75|0.40084|0.5365|0.72531960885747|0.98467517058465|1241.9384440317|1393.2094165429|1734.1965169195|0.667|0.5|0.2728|12|5|0.0082243655913979|0.08851176344086|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2025-04-06 10:23:12|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-40.696616008948|145|4.407985161266||0|0|0.84632|27.8|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|54.496978498395|0.75|0.4|0.41325|20|8|0.0045348710865562|0.14926983425414|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2025-04-06 10:23:13|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-43.555877560855|22|4.7318205758144||0|0|0.05131|31.25|-0.45599|12|-0.45598680360433|12|39.6|0.20707|0.35094|0.36165930538735|0.44971616346495|324.7290323642|226.24767981381|17.956674262597|0.8|0.5|0.30797|10|5|-0.0010012709832134|0.10576880095923|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2025-04-06 10:23:14|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|59.389139380848|50|2.1369532854042||0|0|0.14846|67.7|-0.0151|39|0.10024201977899|111|49.55|0.06949|0.12476|0.15742787820904|0.24826312613922|877.94474335268|1215.4696627347|1062.2939809879|0.645|0.419|0.18239|31|17|0.0022576151419558|0.056354492113565|67.699996948242|2025-04-06|-0.24669|1995-11-19|0.27026|2001-01-07
2025-04-06 10:23:15|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|152.78382670037|65|6.7248510743607||0|0|0.18841|155.8|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|717.311270613|0.714|0.333|0.14803|21|11|0.0030168757539204|0.051317104945718|173|2025-03-30|-0.27841|2020-03-15|0.1768|2009-05-10
2025-04-06 10:23:15|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-19.252635262784|2|1.1458785608003||0|0|0.048|15.47|-0.17092|3|-0.17091838348314|3|33.64|0.11158|0.17629|0.22201520629657|0.34171363440123|2288.6530364415|2179.2868337815|1531.683209218|0.571|0.357|0.19807|56|22|0.0028582970822281|0.062996137931035|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2025-04-06 10:23:17|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|-71.99368941423|1|5.3562294232734||1|0|0|52.8|0.48955|70|0.48955108487807|70|34.41|0.05202|0.13113|0.14868614235868|0.25223878785766|736.06747548449|1700.6799738717|1576.1194250796|0.545|0.386|0.20836|44|14|0.0032345112285337|0.070817324966975|73.150001525879|2025-03-30|-0.26134|2020-03-15|0.36688|1997-02-09
2025-04-06 10:23:19|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|-384.58094827466|5|24.893651459391||0|0|0.10219|295.2|-0.17691|30|-0.17690882335117|30|40.88|0.07457|0.15811|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|422.25718315479|0.575|0.4|0.20905|40|12|0.0023500793166565|0.066936937156803|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2025-04-06 10:23:20|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-53.839396864621|1|2.6885782414562||0|0|0|45.05|-0.09969|18|-0.099685327145414|18|37.21|0.05161|0.11922|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|142.82543750739|0.357|0.286|0.16735|14|4|0.0015768714011516|0.051248195777351|53.950000762939|2025-03-30|-0.21729|2020-03-15|0.22739|2016-12-11
2025-04-06 10:23:21|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-23.722926264875|4|1.8209753453312||0|0|0.00674|17.68|-0.27818|23|-0.27818331925381|23|45.7|0.03021|0.10607|0.013890843546524|0.027832996810014|89.642218257955|96.826530114005|121.93103658742|0.6|0.4|0.25756|10|4|0.0022090652173913|0.076129347826087|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2025-04-06 10:23:22|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-63.528442738262|23|4.7444808873227||0|0|0.23003|46.16|-0.29221|23|-0.29220775769835|23|41.82|0.12749|0.17602|0.21769932499259|0.38257619471251|431.20379186223|775.21839471794|507.25272431205|0.607|0.393|0.19638|28|13|0.002426462699078|0.064972422464376|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2025-04-06 10:23:24|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-606.53442471947|1|48.145352129293||0|0|0|425|-0.28084|17|-0.28083863671093|17|52.94|0.53283|0.71894|0.84133542834505|1.4623332307923|702.46776701086|1225.229537031|2442.5287891811|0.556|0.333|0.32771|18|8|0.0065794333683106|0.10506753410283|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2025-04-06 10:23:24|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-34.325510871633|1|2.0418367028978||1|0|0|26.81|-0.13206|11|-0.13206201907458|11|23.18|-0.00592|0.06252|0.031765170921914|0.095618435247031|110.70664084994|189.13815826923|131.48795494887|0.545|0.409|0.15088|22|5|0.001555|0.046602117647059|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2025-04-06 10:23:25|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-254.38124624201|44|11.449373720016|0.1341|-1|1|0.13405|233.2|-0.17026|11|-0.093499798815126|13|35.15|0.00067|0.04184|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1171.8593036107|0.65|0.35|0.15722|40|22|0.0023281918564527|0.050936418219462|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2025-04-06 10:23:26|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-12.521430698399|26|0.70231015396259||0|0|0.15517|10.06|-0.53068|9|-0.53067939062151|9|33.94|0.01032|0.10645|0.027917543222558|0.090619598220727|61.628469674695|102.47342035144|34.333299939598|0.722|0.444|0.24552|18|7|0.00048897798742138|0.080977783018868|44.400001525879|2022-10-16|-0.5498|2024-10-13|0.27286|2023-12-24
2025-04-06 10:23:27|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|13.731551956138|1|3.6561492843756||0|0|0|22.8|-0.9922|13|-0.99219512131463|13|44.38|-6.03398|0.47581|-0.2619139724055|-0.38778563079365|0.37285673144763|0.38057772126304|32.571427481515|0.462|0.308|0.36011|13|5|0.14896752166378|0.10830589254766|433.5|2020-06-21|-0.98984|2025-03-09|86.35632|2025-04-06
2025-04-06 10:23:29|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-235.84110931444|24|15.963704122065||0|0|0.16837|179.3|0.20777|49|0.20776539474969|49|35.92|0.02352|0.0921|0.036548691058273|0.035931515369905|134.22043957626|134.26361046901|159.02439295056|0.654|0.423|0.22696|26|14|0.0019537617554859|0.0757955276907|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2025-04-06 10:23:30|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-972.15838638859|7|92.400420192865|-0.037|-1|1|-0.03704|714|-0.30839|8|-0.30838774485183|8|37.86|0.35044|0.51633|0.55032340830752|0.77315589876359|492.82970927938|461.915126368|98.48275862069|0.714|0.5|0.27285|14|9|0.0039929850746269|0.1080401119403|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2025-04-06 10:23:30|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-27.627135655018|32|1.5385454167035||0|0|0.60359|23.0115|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|232.43939688478|0.525|0.4|0.07983|40|3|0.0050616767676768|0.026495131313131|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2025-04-06 10:23:31|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
2025-04-06 10:23:33|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|169.57996496646|65|6.422193767289||0|0|0.20611|173.68|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|311.53361914938|0.6|0.333|0.10082|15|7|0.0029819413092551|0.034992731376975|190.69999694824|2025-03-23|-0.16968|2020-03-15|0.10499|2020-11-15
2025-04-06 10:23:34|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|218.80433171748|73|14.974898601369|0.3131|1|2|0.23993|224.8|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|216.36188618897|0.2|0.2|0.23501|5|0|0.0048588546255507|0.075897665198238|273.20001220703|2025-01-26|-0.15886|2022-03-06|0.21545|2021-02-07
2025-04-06 10:23:35|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-381.97833073999|6|41.388236155097||0|0|0.20856|264.5|-0.23172|24|-0.23172410986889|24|43.61|0.46063|0.70515|0.82989786222039|1.2226175222638|13213.783516696|7191.5409239391|1102.0833333333|0.679|0.429|0.34009|28|12|0.0052269494290375|0.10267950244698|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2025-04-06 10:23:37|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-658.99250323326|1|29.646678285683||1|0|0|556.5|-0.08958|7|-0.089578737266211|7|27.06|0.70847|0.89233|1.9140964420572|2.2914006867372|991.39984620818|964.79091283227|202.36363636364|0.375|0.313|0.2101|16|3|0.019079168591224|0.055121454965358|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2025-04-06 10:23:38|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|2.1129107498757|25|0.089696406535587||0|0|0.11175|2.328|-0.01629|53|-0.016289669272652|53|46.11|0.10742|0.19236|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|78.199532084518|0.63|0.444|0.17461|27|6|0.00079955870764381|0.061516280535855|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2025-04-06 10:23:39|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1070.5755021952|83|86.094652325753||0|0|0.40785|951|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|410.79913606911|0.5|0.318|0.22546|22|9|0.0029330153508772|0.071154210526316|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2025-04-06 10:23:41|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-161.58169726674|107|16.127232167935||0|0|0.64503|107.2|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|20.615384028508|0.619|0.476|0.17792|42|10|0.0039193164362519|0.07096019969278|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2025-04-06 10:23:42|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.544060440338|73|0.11738185540546|0.373|1|2|0.34213|2.746|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|245.61717142594|0.405|0.162|0.18677|37|12|0.001488119873817|0.060937766561514|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2025-04-06 10:23:43|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|70.02903424306|70|4.8578824739852||0|0|-0.06343|73.38|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|236.78605290538|0.364|0.364|0.28436|11|2|0.021370048780488|0.082187317073171|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2025-04-06 10:23:43|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.0537628428607|1|0.26942095811064||1|0|0|2.99|-0.15225|7|-0.15225402563727|7|32.43|0.02012|0.09257|0.038474211714854|0.086324125813999|107.67597732701|298.33409739775|11.57721152335|0.552|0.362|0.23725|58|22|0.00078108984582669|0.082069048378522|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2025-04-06 10:23:45|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-121.88473129207|3|7.2865778602956||0|0|0.10065|96.725|0.10591|15|0.10591262778157|15|17.58|-0.01998|0.04864|0.056324116985455|0.14844674473485|199.50543310217|393.73487899773|559.75112633458|0.75|0.458|0.13056|24|10|0.0050814150943396|0.045578160377358|133.39999389648|2025-02-16|-0.14801|2022-03-06|0.1633|2020-11-22
2025-04-06 10:23:47|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|72.375465305813|60|3.9414885067661|0.2616|1|1|0.26156|74.18|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|104.44209603874|0.579|0.421|0.16123|19|9|0.0010520537428023|0.050794452975048|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2025-04-06 10:23:47|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-41.133982787274|1|2.0679941606993||1|0|0|32.94|-0.09836|7|-0.098357939855733|7|13.2|0.04946|0.09613|0.10605198644804|0.15954205855442|6676.1102654827|7712.9943883328|4117.4997669831|0.616|0.403|0.0787|159|27|0.0028003001429252|0.051638623153883|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2025-04-06 10:23:48|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-16.594018517121|51|1.7943430839753||0|0|0.70179|10.67|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|106.67866657602|0.667|0.417|0.31297|12|4|0.0033602179836512|0.10552539509537|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2025-04-06 10:23:49|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
2025-04-06 10:23:50|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|-346.41970319312|4|21.973234397708||0|0|0.11462|266.5|0.34265|62|-0.032894736842105|78|30.7|0.02977|0.16956|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|114.69271789463|0.593|0.352|0.2587|54|17|0.003248850090307|0.086477357013847|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2025-04-06 10:23:51|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-69.352970792578|2|6.3909901624673|0.0572|-1|1|0.0572|49.12|-0.3194|15|-0.31939913263106|15|54.25|0.0893|0.09535|-0.0068563888032444|-0.31309241255925|75.752947044012|47.1798726|10.915555318197|0.75|0.5|0.38934|4|4|-0.0076107798165138|0.10760408256881|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2025-04-06 10:23:52|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|-8.2349696374933|1|0.55065648479593||1|0|0|6.1|1.12948|90|1.129484383144|90|28.94|-0.01443|0.06857|0.011468025317898|0.067606611635526|63.559572869773|104.56579712637|76.310092743953|0.556|0.444|0.22874|18|4|0.0013312859884837|0.080394760076775|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2025-04-06 10:23:53|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|-191.70483688365|4|8.3349466451363|0.0612|-1|1|0.0612|162.6|-0.1468|6|-0.14679804458994|6|40.44|0.07774|0.11998|0.25254750802539|0.38350599348146|355.40831626165|480.90595080155|797.05886835321|0.5|0.375|0.19448|16|7|0.0039914923076923|0.059616461538462|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2025-04-06 10:23:54|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-23.98549719004|65|1.6042595127445||0|0|0.37635|19.02|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|45.178149993177|0.7|0.5|0.08893|10|5|-0.0021671532846715|0.045017372262774|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2025-04-06 10:23:54|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|-15.669327804193|1|0.86200480847961||1|0|0|13.1|1.50478|81|1.5047801785267|81|18.46|0.00888|0.05291|0.083719029307093|0.16045198820828|166.45718576387|264.30352231227|244.63119205994|0.5|0.357|0.12631|28|8|0.0027757059961315|0.047719361702128|15.619999885559|2025-03-30|-0.25831|2020-03-15|0.19799|2024-02-18
2025-04-06 10:23:56|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-174.71757466842|24|10.185272858288|0.2024|-1|1|0.20237|141.5|0.09934|45|0.099341968993122|45|31.13|0.04262|0.10298|0.082576883307368|0.11720963940906|161.43367194504|172.69745335646|45.628411240558|0.5|0.375|0.18051|16|5|-0.00028570057581574|0.064050748560461|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2025-04-06 10:23:57|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|364.0512621871|37|18.727846230859|0.2737|1|2|0.18073|384.8|0.16591|65|0.16591078187394|65|28.47|-0.01042|0.03655|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|143.88913765976|0.588|0.353|0.15991|17|8|0.0017502692307692|0.049752596153846|422.39999389648|2025-03-02|-0.25361|2020-03-15|0.2292|2020-06-07
2025-04-06 10:23:58|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-6.1089780707186|24|0.51047968587311||0|0|0.41022|4.388|-0.04432|63|-0.044315966211141|63|59.67|0.16387|0.30992|0.28917762836167|0.28917762836167|199.99877568454|199.99877568454|52.238097746626|0.5|0.5|0.29586|6|2|0.00029419947506562|0.096223858267717|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2025-04-06 10:23:59|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-38.620883391938|26|3.1354862438078||0|0|0.2465|29.04|-0.20786|14|-0.20785781949053|14|48.38|0.26048|0.39962|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|225.11629282386|0.5|0.375|0.27665|8|3|0.0034861650485437|0.083913810679612|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16429|2024-07-14
2025-04-06 10:24:00|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.1751033676593|78|0.066959462602101|0.4924|-1|1|0.4924|0.952|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|10.66188859345|0.531|0.313|0.20456|32|13|-0.00011437992831541|0.070792802867384|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2025-04-06 10:24:02|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|-16.167443272795|1|0.79914776395608||1|0|0|12.71|0.47277|65|0.47276939392838|65|31.71|0.04969|0.08219|0.10291226478425|0.12684563307107|250.23136148284|207.98244663026|215.0592278562|0.786|0.5|0.16631|14|9|0.0025977477477477|0.048418018018018|15.510000228882|2025-03-30|-0.22385|2020-03-22|0.18696|2020-04-12
2025-04-06 10:24:02|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|-53.114057443662|12|4.0538526846711|0.177|-1|1|0.17699|38.41|0.76426|59|0.76426488119105|59|32|0.0448|0.12871|0.036087124498922|0.10536981185834|110.14933835077|217.24226064055|263.08218386187|0.625|0.375|0.23243|32|15|0.0025749855072464|0.078299603864734|60.650001525879|2024-11-17|-0.237|2020-03-15|0.31163|2020-10-04
2025-04-06 10:24:04|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-347.6403163619|21|16.296772120634|0.1025|-1|1|0.10251|295.5|0.10333|48|0.10332831595653|48|22.77|-0.06863|0.03572|-0.031034967294801|-0.0089365896959055|53.708953699994|78.490308732028|135.5060135602|0.591|0.5|0.15807|22|7|0.0018395585412668|0.054391938579654|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2025-04-06 10:24:04|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|5.8087788287285|13|0.64730378242071|0.0711|1|1|0.07106|6.18|0.07036|29|0.07035940812846|29|9.54|-0.03176|0.14559|0.063170113786835|0.30103698357167|45208.813907625|33918.131213839|0.22071427958352|0.516|0.344|0.15801|93|8|0.010188754171301|0.10227289210234|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2025-04-06 10:24:05|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|-55.434339490982|1|3.9781131636608||1|0|0|42.06|0.05282|21|0.052816034294271|21|32.56|-0.0003|0.04205|0.010144179890307|0.083509364787445|97.399220695675|156.10767733608|292.08335060764|0.5|0.375|0.18742|16|5|0.0029725911708253|0.058206295585413|54.400001525879|2025-03-23|-0.18833|2020-03-15|0.18485|2025-03-09
2025-04-06 10:24:07|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|308.12123578463|7|30.852266948503|0.3267|1|2|0.26253|375.35|-0.64842|17|-0.64842453011588|17|23.81|-0.49092|0.3844|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|158.67681304633|0.571|0.381|0.20189|21|5|0.016763833992095|0.065568596837945|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2025-04-06 10:24:08|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-15.668740870758|1|1.0245802012431||0|0|0|11.92|-0.20755|23|0.41297121451816|75|18.92|0.00716|0.12268|0.18512146814522|0.23399637846684|575.84068696363|540.88186213779|460.37742103728|0.583|0.417|0.15135|24|4|0.0062038986784141|0.073666982378855|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2025-04-06 10:24:08|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-352.65220505074|19|31.679900666327|0.2583|-1|1|0.25832|234|0.01144|28|0.011438414690568|28|36.75|0.03062|0.09214|-0.063702405360884|-0.023137351291578|47.327439007733|73.133301227379|76.345840130506|0.667|0.417|0.28476|12|7|0.0012400217864924|0.088985098039216|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2025-04-06 10:24:09|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-20.800672603134|24|1.0213746910216||0|0|0.20826|17.26|-0.18899|24|-0.18898809830027|24|39.17|0.08911|0.15861|0.047393108142042|0.060240248674248|169.77908855413|150.95534947004|454.44970476084|0.611|0.389|0.19396|36|18|0.0019326657362177|0.061516496859735|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2025-04-06 10:24:10|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-483.1312717844|40|40.960423928134||0|0|0.47532|329.5|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|191.01449275362|0.575|0.45|0.20137|40|11|0.0018105070842655|0.064872401193139|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2025-04-06 10:24:12|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|-484.65121744152|1|26.117071463254||0|0|0|372.4|-0.1463|14|0.0014275234447085|27|36.12|0.10095|0.16248|0.16451804362359|0.29271917425587|3395.1470889699|6041.2067624717|897.3493828831|0.74|0.42|0.16801|50|23|0.0020675526024363|0.049349651162791|454.60000610352|2025-03-23|-0.2905|2008-11-23|0.29915|1992-11-15
2025-04-06 10:24:13|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|389.70634248279|114|39.452903999313|0.2428|1|2|0.17994|423.6|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|505.85146514171|0.424|0.364|0.12725|33|4|0.0025560775370582|0.052947423033067|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2025-04-06 10:24:13|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-12.522651542073|1|0.77588394908304||1|0|0|9.32|-0.08005|7|-0.080048435203252|7|26.05|-0.05354|-0.00546|-0.07725537768294|-0.046317978683872|31.110702437942|67.622657267633|59.676641669317|0.65|0.35|0.17876|20|12|-3.0134357005761E-6|0.055793704414587|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2025-04-06 10:24:14|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-59.869381323862|1|2.3294589463524||1|0|0|51.23|0.08251|28|0.082514091213521|28|21.67|-0.01063|0.03266|-0.0096035801969385|0.038950094575712|74.724177688781|140.77816938485|155.36152899312|0.708|0.458|0.13718|24|9|0.0016864807692308|0.044728423076923|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2025-04-06 10:24:15|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-125.81492405539|20|4.6894765299716||0|0|0.07166|114.65|-0.08349|50|-0.083487940630798|50|31.38|0.0067|0.03018|0.022124047057804|0.050228199957277|114.57868855435|124.92238338104|94.752067376759|0.5|0.313|0.11969|16|7|0.00048975047984645|0.042459213051823|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2025-04-06 10:24:17|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-382.39213892952|1|24.664048344345||0|0|0|272.8|-0.13451|21|0.071765775627704|19|21.71|-0.07509|-0.02426|-0.073811715468205|-0.027977427217648|29.896285918426|67.427120994306|88.376511139169|0.542|0.375|0.18482|24|10|0.00088312859884837|0.057813147792706|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2025-04-06 10:24:17|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-212.80160163395|31|14.133866702692|0.2029|-1|1|0.2029|165|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|628.57142857143|0.571|0.357|0.24363|14|7|0.0048851816443595|0.078507896749522|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2025-04-06 10:24:18|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-191.54343613513|31|12.246905437073|0.2316|-1|1|0.2316|141.5|0.37374|62|0.37374106455919|62|26.61|-0.48837|0.44203|-0.67266649142071|-0.03043849591328|-192.66385416071|66.360090923991|187.58791782809|0.722|0.444|0.28725|18|11|0.017264302554028|0.082341944990177|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2025-04-06 10:24:19|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|-126.03918829594|21|10.813062002374||0|0|0.40927|89.2|0.23669|54|0.23669125214612|54|42.4|0.14319|0.2168|0.033876625852017|0.036379986043069|98.46885291664|119.09114688881|90.484880595876|0.667|0.367|0.26157|30|15|0.0016815866873065|0.086319024767802|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2025-04-06 10:24:20|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
2025-04-06 10:24:21|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-1519.7338246218|13|92.920147386551||0|0|0.14846|1216|0.12685|43|0.12685216859248|43|53.5|0.04523|0.12386|0.17350041096642|0.32420049315971|159.55363930794|379.88961739986|593.17073170732|0.6|0.5|0.23648|10|2|0.0039874771480804|0.072409634369287|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2025-04-06 10:24:22|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|54|2.5513693884131|0.0327|1|1|0.03265|12.366|0.06299|33|0.041564731555069|87|36|-0.09423|0.2424|-0.14716644252164|-0.20088459051602|22.603490098131|23.334540307895|32.04457146043|0.538|0.385|0.56857|13|6|0.00027362763915547|0.066931055662188|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2025-04-06 10:24:23|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-12.114328946779|1|0.71979194789431||1|0|0|9.383|0.26031|20|0.26030895332357|20|17.23|-0.03829|0.08869|0.01894600167367|0.038596123569917|85.828973636128|113.00490531762|214.96976779424|0.577|0.423|0.11709|26|6|0.0033896651785714|0.044968392857143|11.789999961853|2025-03-30|-0.41497|2020-03-22|0.2902|2020-11-29
2025-04-06 10:24:23|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
2025-04-06 10:24:24|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|58.415367732264|4|7.2461012921227|-0.2184|1|1|-0.21837|60.85|-0.15726|5|-0.15726497030666|5|42.12|0.15307|0.19685|0.26318080620577|0.46784673078184|386.18808202777|486.59392232721|654.30104544237|0.588|0.353|0.20023|17|8|0.0033499165507649|0.058642545201669|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2025-04-06 10:24:26|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|-555.70761658944|19|38.371195228174||0|0|0.17788|442.3|0.33515|52|0.3351481833385|52|24.7|-0.32556|0.54121|0.048486276585564|0.12411435579522|120.06792821798|196.18490011753|97.984048244005|0.45|0.35|0.27946|20|5|0.02215748046875|0.060790546875|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2025-04-06 10:24:27|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-34.230610288228|22|2.9318702740953||0|0|0.17835|24.14|-0.32471|16|-0.32470848465163|16|24.3|-0.54443|0.34871|-0.74354099445736|-0.13697942806315|-219.20706777407|19.310960026079|9.5660783854889|0.6|0.45|0.24119|20|7|0.01067865877712|0.079941814595661|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2025-04-06 10:24:27|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-25.944251437423|31|1.2752752481215||0|0|0.15506|22.56|-0.17846|3|-0.17846151498648|3|36.77|0.01101|0.06092|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|906.02407146736|0.773|0.455|0.17363|22|13|0.0034632061978546|0.054514410011919|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2025-04-06 10:24:28|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-491.17402413444|23|25.3569865163||0|0|0.11247|434|0.1181|46|0.11809517286521|46|43.91|0.10712|0.17152|-0.021373686387981|0.062209153323727|56.661243960198|110.85294796636|487.6404494382|0.455|0.227|0.21349|22|8|0.0024460627530364|0.058408289473684|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2025-04-06 10:24:29|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|-75.384717288552|1|5.0615728109871||1|0|0|56.9|-0.02618|61|-0.026177826880704|61|43.67|-0.24659|-0.13995|-0.0557716562694|0.042866877356839|62.916956264303|105.60318281447|270.95238821847|0.833|0.5|0.25641|6|3|0.0052775190839695|0.082936145038168|79.699996948242|2025-02-02|-0.16056|2023-10-29|0.32146|2020-05-10
2025-04-06 10:24:31|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-33.83508924914|1|2.9200298132916||1|0|0|23.2|-0.23256|3|-0.23256045616383|3|31.86|0.0912|0.15842|0.13375794483091|0.074610810832768|179.96244623415|100.48655815899|21.501390579105|0.643|0.5|0.20243|14|5|-0.0018698206278027|0.066532399103139|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2025-04-06 10:24:32|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-11.427902067315|23|0.96726730287461||0|0|0.41219|8.1|-0.0289|25|-0.028897411934276|25|25.5|-0.09881|-0.0379|-0.062774851633698|0.0041778272496849|35.045993528809|74.951534551816|66.831686946803|0.5|0.35|0.20245|20|5|0.00085056390977443|0.073452330827068|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2025-04-06 10:24:33|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-113.82040443458|87|8.9984678905466|0.6378|-1|1|0.63776|81.65|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|136.76716998732|0.574|0.407|0.17172|54|21|0.0016962255136168|0.056490850453894|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2025-04-06 10:24:34|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-36.814495922399|43|2.0416906280964||0|0|0.28263|29.57|0.16996|46|0.16996285673432|46|39.92|0.05018|0.15307|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|115.73113599987|0.333|0.25|0.14748|12|1|0.0011746257197697|0.052377581573896|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2025-04-06 10:24:35|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|136.97846448376|58|4.3763674200977|0.3335|1|2|0.25579|140.9|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|114.08906388379|0.385|0.308|0.17307|13|2|0.017033387850467|0.046775747663551|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2025-04-06 10:24:37|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|-205.71580941238|3|11.284742518538|0.0464|-1|1|0.04643|168.4|0.37983|68|0.37983115930816|68|31.81|-0.09335|-0.03677|-0.066948973551924|-0.024570789695464|39.545510740846|72.235631503569|157.23622436575|0.688|0.5|0.21201|16|7|0.0023609197651663|0.066650176125245|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2025-04-06 10:24:37|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
2025-04-06 10:24:38|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|132.08820382524|37|4.4875380284521|0.2698|1|2|0.26164|132.22|-0.07819|19|-0.047898908463703|10|23.59|0.00757|0.04427|0.0023379857245492|0.022112395224625|99.132477592672|113.86760151617|302.28622804511|0.529|0.412|0.09602|17|7|0.0029344851258581|0.031541441647597|145.39999389648|2025-03-30|-0.17449|2020-03-15|0.12042|2020-04-12
2025-04-06 10:24:39|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.9892400456032|8|0.27480510242865||0|0|0.0272|8.685|0.13|35|0.13000489264065|35|24.29|-0.01449|0.03003|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|131.76061102869|0.476|0.333|0.08224|21|4|0.00093170212765957|0.02871166344294|9.3100004196167|2024-06-30|-0.17536|2020-03-15|0.17668|2020-03-29
2025-04-06 10:24:40|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-22.919449143373|1|1.0748161649583||1|0|0|19.03|-0.13813|4|-0.1381340238949|4|34.46|-0.0294|0.05452|0.0067411590889218|0.034143604781841|50.895087998133|92.186806426926|525.69064332184|0.609|0.37|0.16607|46|20|0.0019520063091483|0.056002037854889|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2025-04-06 10:24:42|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-143.53669580559|38|4.8788980932355||0|0|0.08321|126.7|-0.05461|27|0.18237348869248|38|24.63|-0.5977|0.28257|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|156.41974931882|0.625|0.438|0.26475|16|7|0.019175406032483|0.051765614849188|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2025-04-06 10:24:43|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
2025-04-06 10:24:44|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-31.336249926195|22|1.3483750160054|0.0717|-1|1|0.07167|27.85|-0.1587|13|-0.1605136456254|13|46.5|-0.04291|0.04677|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|124.60850069855|0.5|0.4|0.15779|10|5|0.00099670781893004|0.05185049382716|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2025-04-06 10:24:44|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|42.511481261294|6|2.1240733543896||0|0|0.22394|49.08|0.18008|66|0.18007854507919|66|26.89|-0.00613|0.03415|-0.010039537993823|0.0044513766830377|84.411501996347|96.577350887667|171.70986674297|0.474|0.421|0.10598|19|5|0.0017881782945736|0.037916240310077|49.650001525879|2025-03-30|-0.26459|2020-03-15|0.23532|2020-11-15
2025-04-06 10:24:45|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|15.904118768914|50|0.35862692444064|0.0503|1|1|0.05034|16.9|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|93.694214697754|0.538|0.385|0.08337|13|6|7.2596153846154E-5|0.026592153846154|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2025-04-06 10:24:47|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-108.27910760481|22|18.794869593245||0|0|0.72176|47.94|-0.25087|24|-0.25086955194888|24|32.53|0.23586|0.5413|0.0047851102039791|0.067235787231506|12.875639374071|49.840556996944|52.777592993798|0.656|0.406|0.38951|32|13|0.012017664783427|0.13804691148776|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2025-04-06 10:24:48|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|-501.05969656888|1|32.886567557466||1|0|0|380|-0.11915|11|-0.11914695091261|11|34.37|0.08856|0.2106|0.18029484883435|0.38322629509438|370.96736593742|1598.4551894984|328.91889900037|0.632|0.368|0.27785|38|13|0.0031603062787136|0.091192641653905|507.5|2025-02-16|-0.3689|2001-07-15|0.35862|2015-02-08
2025-04-06 10:24:49|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|150.89453533174|104|7.591639247891|0.8798|1|2|0.81928|151|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|159.45090270967|0.565|0.261|0.18549|23|11|0.0021164930924548|0.055483464399575|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2025-04-06 10:24:50|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
2025-04-06 10:24:51|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-507.6719894027|53|38.341090040456||0|0|0.0377|460.4|0.06903|45|0.069027860797885|45|43.25|-0.095|-0.03827|0.010228097217191|0.069027860797885|101.71072129|106.903|145.2338367483|0.5|0.25|0.2534|4|2|0.0027050222222222|0.084662533333333|653.30700683594|2024-02-04|-0.1561|2024-02-25|0.17379|2025-03-23
2025-04-06 10:24:52|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
2025-04-06 10:24:53|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|91.642635621014|27|2.8857878720155|0.1463|1|2|0.04063|99.9|-0.45455|8|-0.22716629015516|23|40.76|0.12439|0.26139|0.34619401222154|0.46058536461682|399.23449348558|731.93600419026|176.81416199271|0.471|0.412|0.21363|17|3|0.0024801668984701|0.081806550764951|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2025-04-06 10:24:54|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|138.13496033071|12|9.2404132374579|0.2743|1|2|0.20726|149.7|-0.19312|26|-0.19311503186121|26|32.22|-0.18637|0.00149|-0.2399933681536|-0.30437456381497|29.802997835855|31.267898899286|220.79644573757|0.444|0.333|0.29941|9|3|0.0049702325581395|0.092743255813954|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2025-04-06 10:24:55|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
2025-04-06 10:24:55|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|86|11.932860306052|-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|0.062191461538462|0.11407123076923|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2025-04-06 10:24:57|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|22.040549224052|6|1.9158352060814|0.392|1|2|0.26864|26.54|0.85262|88|0.85261905174181|88|27.16|-0.00696|0.07475|0.1049033113616|0.17044098506209|176.0416392991|183.51964600411|236.96429792412|0.421|0.263|0.17655|19|4|0.0027734165067179|0.054963128598848|28.920000076294|2025-04-06|-0.18672|2020-03-15|0.23827|2016-03-06
2025-04-06 10:24:58|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.8435817026045|10|0.15282597152111||0|0|-0.03408|3.58|0.01525|59|0.015249209985026|59|21.2|-0.02044|0.02701|-0.011213388484575|0.017692241896579|79.019875160258|107.64716948471|100|0.6|0.4|0.09676|20|7|0.00057623556581986|0.029676073903002|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2025-04-06 10:24:58|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-30.701126464587|22|2.0803754754799|0.2023|-1|1|0.20232|23.34|0.15479|47|0.15479304834775|47|48.85|0.19259|0.34543|0.073654889031862|0.12634326991853|104.70557456239|139.08504025739|48.393117093332|0.462|0.346|0.23813|26|11|0.0021576607281177|0.090050929512006|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2025-04-06 10:24:59|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-4.2781230542733|36|0.32970771305009||0|0|0.48478|3.148|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|82.043265299427|0.463|0.352|0.21266|54|13|0.0015301273209549|0.073639888594164|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2025-04-06 10:25:00|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
2025-04-06 10:25:02|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|476.93550319357|18|43.578789929596|0.1243|1|2|0.02646|582|-0.21117|4|-0.21116504854369|4|39.4|0.03132|0.07052|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|74.615384615385|0.6|0.4|0.27267|5|3|0.00084892523364486|0.1078258411215|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2025-04-06 10:25:03|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|10.362170381842|23|0.56431682388972|0.0922|1|1|0.09219|10.84|-0.16971|28|0.044590460971431|20|26.87|0.068|0.12878|0.24265151256002|0.32388145407269|327.72573243752|316.05813981933|246.36363449176|0.467|0.333|0.13576|15|4|0.0031123294117647|0.045932823529412|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2025-04-06 10:25:04|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|12.287855262165|5|0.98157902027831|-0|1|1|0|13.89|0.28256|33|0.28255526605131|33|30.41|-0.00928|1.66361|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|35.363847912874|0.529|0.353|0.29563|17|6|-0.00080575815738963|0.065370537428023|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2025-04-06 10:25:04|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-8.8251366401619|48|0.52837887687505||0|0|0.15347|6.84|0.06929|70|0.069294168212017|70|37|-0.05416|0.07457|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|165.21740031828|0.7|0.5|0.148|10|2|0.0021371942446043|0.058132230215827|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2025-04-06 10:25:05|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-153.63110200835|22|9.4293980152779||0|0|0.14799|123.2|-0.07545|37|-0.07544749522675|37|44.54|-3.05633|3.42425|5.6519561646012|7.1975070081438|40140.055874471|45113.004153591|5451.3273215983|0.583|0.458|0.25401|24|7|0.079885798165138|0.07146276146789|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2025-04-06 10:25:07|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-43.847890246341|21|5.0477099356389||0|0|0.22064|28.54|-0.16644|52|-0.16643508237249|52|69.83|1.59305|2.36445|3.3229089639905|3.3229089639905|764.15659689937|764.15659689937|203.85714939662|0.5|0.5|0.67732|6|1|0.007874874715262|0.14199056947608|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2025-04-06 10:25:08|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|171.04276190145|38|9.1375991833146|0.1519|1|2|0.05078|172.8|-0.27234|13|0.22236206162019|39|21.04|-0.07767|-0.01026|-0.05771978117905|-0.047183751899991|33.218363875326|62.514053518374|59.023754559705|0.652|0.348|0.14877|23|10|-0.00010309021113244|0.047842725527831|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2025-04-06 10:25:09|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-25.545166388661|23|1.1567221931319||0|0|0.11088|21.65|-0.03904|65|-0.039043805870211|65|45.17|-0.03068|0.02163|0.12120510342189|0.19027789470196|228.97874564187|310.04297299777|921.27661689907|0.611|0.444|0.17565|18|7|0.003509125748503|0.059559221556886|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2025-04-06 10:25:09|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|6.4505053493631|80|0.17409832080447||0|0|0.70403|6.765|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|166.62561482339|0.692|0.385|0.23002|13|7|0.0021513461538462|0.071119318181818|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2025-04-06 10:25:10|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-34.060877110747|22|3.4752926118464||0|0|0.41051|22.89|0.08411|39|0.084112131022131|39|32.88|0.5599|0.86078|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|3814.9997466803|0.458|0.333|0.46608|24|5|0.013124962962963|0.11465674074074|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2025-04-06 10:25:12|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.4836890809034|18|0.10848394211933|0.2027|1|2|0.15426|1.504|-0.12328|17|0.15899177166004|21|29.85|-0.09358|-0.00808|-0.061347301174329|-0.023082195447012|58.927603686155|83.055766792575|128.54700886051|0.538|0.385|0.21937|13|5|0.002100049382716|0.073287506172839|1.817999958992|2025-03-23|-0.28059|2020-03-22|0.24077|2020-11-15
2025-04-06 10:25:13|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
2025-04-06 10:25:14|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
2025-04-06 10:25:15|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-342.43211660752|27|17.747956308951|0.2497|-1|1|0.24967|281|-0.00133|28|-0.0013333333333333|28|37.79|0.33807|0.50442|0.69389111101888|0.93444601925502|20425.5859091|34410.888003061|147.30242019019|0.553|0.421|0.20224|38|13|0.0071513201094391|0.089334740082079|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2025-04-06 10:25:17|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-36.882249966414|1|2.1190831314033||1|0|0|28.08|-0.20507|7|-0.20506741335021|7|25.4|-0.51655|0.1477|-0.63504855179874|0.034800790257472|-686.32829432876|97.492811344256|45.057476871863|0.65|0.35|0.22704|20|7|0.014303228346457|0.06001029527559|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2025-04-06 10:25:18|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|33.034433779675|69|3.0296696372157|0.2477|1|2|0.22294|37.85|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|625.82670895233|0.652|0.435|0.21069|23|9|0.0030956666666667|0.068369591397849|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2025-04-06 10:25:19|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|590.57506630988|5|19.794740336078|0.0148|1|2|-0.03328|595.5|-0.08334|31|-0.083342618660984|31|22.11|-0.53745|0.14511|0.055256174569439|0.085739603031541|131.78530549987|151.06757015437|137.64648620738|0.368|0.316|0.18878|19|0|0.024079339622642|0.039522358490566|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2025-04-06 10:25:20|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-71.775263688476|1|5.1004993068688||1|0|0|55.08|0.03231|8|0.032307237917772|8|25.2|-0.04728|0.53085|0.0028452941330819|0.054707907979426|73.601360737744|114.76391793537|121.96634636218|0.55|0.4|0.25387|20|7|0.016526726190476|0.075235496031746|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2025-04-06 10:25:21|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-10.070039869836|10|1.1573272280717||0|0|0.26156|6.31|-0.34503|8|-0.34503366004801|8|34.33|-0.09307|0.01598|-0.2390443152532|-0.2390443152532|43.29437108088|43.29437108088|6.3099999427795|0.5|0.5|0.31597|6|2|-0.0072597674418605|0.13707181395349|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2025-04-06 10:25:21|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-6.7543624302007|36|0.72345418599769||0|0|0.48063|4.316|-0.33488|22|-0.33487655047763|22|56.38|0.55585|0.66779|1.1062431969022|1.5951705244377|1429.0137174839|803.27921702577|75.719300511654|0.625|0.375|0.3654|8|4|0.0022057818930041|0.11166722222222|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2025-04-06 10:25:23|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
2025-04-06 10:25:24|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.48356151591828|38|0.034954405204427|0.2644|1|1|0.26435|0.49|0.04888|7|0.048881420657849|7|24.58|-0.70087|2.60191|3.306476171178|5.8605844203533|2035.8658518461|6084.4265956288|529.72973321285|0.737|0.421|0.3102|19|9|0.13553799603175|0.071312361111111|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2025-04-06 10:25:25|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-147.59240348824|1|7.0641339874537||1|0|0|122.7|-0.06661|8|-0.066608265494631|8|27.69|-0.00281|0.06668|-0.013357436309206|-0.0019884699199979|81.238374919087|94.553780679423|58.014182954252|0.625|0.313|0.19107|16|6|0.00034828442437923|0.054669571106095|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2025-04-06 10:25:25|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|-176.40804706863|1|12.929349378917||1|0|0|125.6|0.57324|118|0.57323727236821|118|37.13|-0.03101|0.09196|0.056948399958056|0.10111371577348|116.74620159224|127.45744628038|65.11483170281|0.5|0.313|0.29208|16|5|0.0013918686868687|0.090259764309764|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2025-04-06 10:25:26|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
2025-04-06 10:25:28|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|412.25508751153|10|33.190375032204|-0.0895|1|2|-0.18523|419.2|-0.23464|22|-0.0030714192246135|23|39.22|0.00912|0.12593|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|574.24659206443|0.609|0.348|0.25146|23|11|0.0037904171240395|0.075811635565313|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2025-04-06 10:25:29|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|30.317102999374|12|0.8064069883778|0.0302|1|1|0.03015|30.75|-0.08841|10|-0.088414624572722|10|24.24|-0.00332|0.03476|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|65.654482320656|0.524|0.333|0.10112|21|8|-0.00041182692307692|0.032248634615385|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2025-04-06 10:25:29|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
2025-04-06 10:25:30|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|-30.890358336599|5|1.1788968936037|-0.0383|-1|1|-0.03835|28.43|-0.13693|19|0.080803345926556|18|23.41|-0.03813|-0.00361|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|145.6081990301|0.682|0.364|0.11378|22|9|0.0010837764932563|0.034046454720617|30.680000305176|2024-12-01|-0.16768|2020-03-15|0.09086|2016-07-31
2025-04-06 10:25:31|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|1.0012036194179|63|0.076338922090114||0|0|0.21112|1.176|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|72.147239416354|0|0|0.16221|3|0|-0.00093951219512195|0.055385365853659|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.14706|2025-02-02
2025-04-06 10:25:33|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-109.73867809331|1|4.687892952082||0|0|0|93.23|-0.14935|8|-0.0033317062112185|14|27.69|0.03196|0.0739|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|140.42778161476|0.5|0.375|0.15765|16|4|0.0016688939051919|0.052777584650113|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2025-04-06 10:25:33|WEEKLY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|-40.881167832576|3|1.1603887688991||0|0|-0.00877|37.4|-0.16861|3|-0.16860953467869|3|22.79|-0.02407|0.0042|-0.028956171330535|-0.017331742903561|59.454218668512|76.27954970659|89.817488170224|0.552|0.448|0.06804|29|8|6.814479638009E-5|0.024098099547511|59.299999237061|2020-02-23|-0.16592|2025-02-09|0.10664|2023-04-16
2025-04-06 10:25:34|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-2.5192194028031|6|0.18998978678818|0.1856|-1|1|0.18562|1.79|0.3056|52|0.30560464660967|52|12.38|-0.55531|0.30422|0.46733315545434|0.69140793287638|46.084194223599|75.96697940252|0.099272921585203|0.452|0.315|0.22244|73|8|0.047389757975798|0.078831650165017|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2025-04-06 10:25:35|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-371.42955194102|7|36.22233168319|0.2362|-1|1|0.23623|263.5|0.43919|42|0.43918590119705|42|27.75|-0.05835|0.81904|1.0096878449933|2.0169321889047|-1275374.2902851|77421.841426163|707.078860623|0.509|0.34|0.29857|53|15|0.031627427217332|0.12728205822613|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2025-04-06 10:25:36|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|103.65052869783|142|6.8015969759427|0.6856|1|2|0.60446|115.2|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|383999.99841051|0.648|0.467|0.0786|321|18|0.053115888300433|0.049981487722677|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2025-04-06 10:25:38|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|102.27551839391|61|8.6236226328268|0.1932|1|1|0.19323|109.3|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|753.79312449488|0.556|0.444|0.36394|9|6|0.0079069430051813|0.10489883419689|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2025-04-06 10:25:38|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|7.7664892582383|17|0.47283689484709|0.2361|1|1|0.23615|9.37|-0.07829|63|0.25836428195505|36|40.45|0.05851|0.10639|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|58.562499284744|0.545|0.303|0.19292|33|17|0.00047452997779423|0.061620762398224|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2025-04-06 10:25:39|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-86.000911924421|1|7.6169714044132||0|0|0|57.2|-0.10331|13|-0.10331129869878|13|17|0.07052|0.13571|-0.023677085349771|0.005709934513986|74.600554034455|94.575321398576|130.74285888672|0.444|0.333|0.15426|18|2|0.0031519281045752|0.053527679738562|139|2021-10-24|-0.19663|2025-04-06|0.33919|2025-03-16
2025-04-06 10:25:40|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
2025-04-06 10:25:40|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-109.62071631001|2|3.2069054366696||0|0|0.02373|98.75|-0.03344|6|-0.03344481556586|6|21.85|-0.07351|0.43654|-0.047858742874748|-0.032645382366093|48.806589359453|69.744087585412|88.090991386407|0.65|0.45|0.12661|20|8|0.024961461187215|0.041939178082192|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2025-04-06 10:25:43|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-12.398283481999|11|1.5060944558527||0|0|0.54052|7.88|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|27.992895990143|0.3|0.25|0.17681|20|2|0.029202514450867|0.098057572254335|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2025-04-06 10:25:43|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-229.42864625446|24|14.942880050313||0|0|0.31077|184.3|-0.1147|10|2.0833333333333|91|48.63|0.33696|0.45986|0.98431898195892|2.0833333333333|272.9672049|308.333|329.10714830671|0.25|0.125|0.29691|8|2|0.0047412621359223|0.093778665048544|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2025-04-06 10:25:44|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-90.757826003164|14|6.885942509681||0|0|0.14963|68.2|-0.02228|30|-0.022282524753044|30|5.08|0.0106|0.0354|0.035620813755846|0.061789684678162|99705.746327531|605636.8160509|289.47367781918|0.657|0.439|0.04902|426|17|0.0023708031206976|0.065363575034419|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2025-04-06 10:25:45|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-45.980139637931|1|2.5600468002902||1|0|0|36.4|-0.23409|36|-0.23408731494605|36|21.9|0.02409|0.07389|0.096013365690159|0.11572865498581|191.66270774976|186.33604547896|144.27269990609|0.5|0.4|0.13705|20|5|0.0018238127853881|0.047946689497717|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.24901|2024-07-28
2025-04-06 10:25:46|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
2025-04-06 10:25:48|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-8.3540327110832|26|0.38634425928015|0.2324|-1|1|0.2324|6.87|0.03069|38|0.030690568118534|38|49.35|0.06909|0.12266|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|373.97930534535|0.4|0.3|0.14394|20|6|0.0017471640316206|0.049104535573123|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2025-04-06 10:25:49|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
2025-04-06 10:25:50|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|107.14965241807|21|6.1401261012099|0.2146|1|1|0.21464|110.53|0.00383|38|0.0038277398955182|38|32.53|0.03084|0.6148|0.039263632358953|0.06970837323393|132.78547318918|145.38965224948|39.687611769945|0.6|0.4|-1.11074|15|6|0.015204566929134|0.067908307086614|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2025-04-06 10:25:50|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|183.40495375485|9|15.869596237572|0.1161|1|2|0.08696|225|-0.19375|39|-0.19375327148472|39|24.17|0.0419|0.12597|0.21814171587823|0.40583753691908|145.82076613757|206.9208901836|217.79237381074|0.5|0.333|0.18956|12|4|0.0037719127516779|0.065079563758389|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2025-04-06 10:25:51|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|-481.34842290935|1|29.449474303115||1|0|0|381.8|-0.12068|38|-0.12068176633095|38|36.25|0.0852|0.15006|0.13646434097576|0.32184369779726|148.08788465377|247.82149403764|779.18364855708|0.688|0.375|0.23246|16|7|0.0048011034482759|0.074652051724138|491.39999389648|2025-02-23|-0.26747|2020-03-22|0.26677|2020-04-12
2025-04-06 10:25:53|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|8.990551653602|10|0.4833509907757||0|0|-0.01897|9.3075|-0.07127|18|-0.071270464941849|18|26.95|0.01023|0.04035|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|53.956521075705|0.632|0.421|0.15106|19|8|-0.00020401151631478|0.050681554702495|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2025-04-06 10:25:53|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-16.763736529165|23|1.6484814145096|0.3061|-1|1|0.30615|11.4|-0.23152|3|-0.23152474508392|3|31.23|-0.01118|0.07495|0.060917232713724|0.15029316941898|111.81658880779|213.8275035705|119.37172137012|0.591|0.409|0.22596|22|8|0.0019978420310296|0.077862129760226|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2025-04-06 10:25:55|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
2025-04-06 10:25:56|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-180.91793904905|148|14.339313779291||0|0|0.39461|123.5|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|78.502411804165|0|0|0.25505|2|0|-2.7680608365018E-5|0.086447908745247|289|2022-01-09|-0.17722|2025-04-06|0.16063|2020-06-07
2025-04-06 10:25:56|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|35.755720404585|9|1.5980935799413|0.3022|1|2|0.26584|40.95|0.07156|23|0.071563148040574|23|35|0.00466|0.04874|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|394.50867352081|0.533|0.378|0.12046|45|16|0.0015475363234365|0.044899084017688|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2025-04-06 10:25:58|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|-90.828348395922|24|5.8235045187766|0.1685|-1|1|0.16848|76.5|0.22409|45|0.22409096111047|45|35.56|0.05063|0.10303|0.030968502524046|0.10950202554499|115.64646101129|167.94562046607|274.19355213608|0.625|0.375|0.18576|16|8|0.0026193243243243|0.066681722972973|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2025-04-06 10:25:59|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
2025-04-06 10:26:01|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|-3636.9872681529|6|237.33656240129|0.048|-1|1|0.04805|3170|0.73077|79|0.73076923076923|79|7.17|-2.25047|2.32029|6.5623730325235|9.3984293142038|8643110382.2892|39584638299.927|4528571.4092914|0.695|0.486|0.06116|282|19|0.31698869758263|0.052726008880118|3970|2024-10-27|-0.33965|2008-07-06|636.00003|1986-01-05
2025-04-06 10:26:02|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-144.28767304881|2|9.4625571743119|0.0304|-1|1|0.03038|111.7|-0.16522|10|-0.16521741341853|10|39|0.02695|0.07914|0.045196264898559|0.14148238453272|105.69678122658|153.32329280895|256.78160217987|0.571|0.357|0.23392|14|7|0.0031208592321755|0.073003126142596|150|2024-06-30|-0.22749|2022-03-06|0.29314|2020-04-12
2025-04-06 10:26:03|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|23.679263050668|27|1.3492211534642|0.4534|1|2|0.35413|28.22|-0.19672|15|-0.19672132718382|15|28.35|-0.05264|0.05517|0.041816576974672|0.011760106582852|135.78583807508|96.913562833261|77.955797565191|0.647|0.412|0.1874|17|6|0.00052503937007874|0.058522972440945|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2025-04-06 10:26:05|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-23.399773816698|56|1.0082579388995||0|0|0.09111|20.45|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|205.01943075155|0.5|0.333|0.26915|6|3|0.0040784328358209|0.078666529850746|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2025-04-06 10:26:06|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-115.2820923716|30|8.2890304853589||0|0|0.23654|80.43|-0.16656|22|-0.16656019398544|22|34|-0.5694|0.26392|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|40.801935774573|0.571|0.429|0.21258|14|4|0.013575603960396|0.078995841584158|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2025-04-06 10:26:06|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-107.37743524309|43|9.3091448267156|0.4809|-1|1|0.48087|71.64|0.6239|34|0.62389999762711|34|21.05|0.09078|0.18663|0.054841562636268|0.11422349776358|144.77682644225|195.02088219583|34.989010690915|0.65|0.4|0.15057|20|4|0.00036965442764579|0.062652742980562|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2025-04-06 10:26:07|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|-61.777257013483|34|3.8124189536315|0.3564|-1|1|0.35643|49.04|0.70336|54|0.70336015254229|54|62.21|0.19546|0.25433|0.25711692159483|0.3864136353783|332.12544042148|402.55676112254|509.77132535254|0.5|0.357|0.20754|14|7|0.0026687057522124|0.06737767699115|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2025-04-06 10:26:08|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|19.122751562564|61|2.4148417632976||0|0|0.32809|21.94|-0.36642|18|-0.21944366800356|11|34|0.0144|0.14054|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|51.647836088707|0.667|0.444|0.33252|9|5|0.0017368579234973|0.1179562568306|192|2021-01-10|-0.26495|2023-03-26|0.38717|2024-10-27
2025-04-06 10:26:10|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.4464979771615|70|0.10575902903795|0.3834|1|2|0.34956|1.525|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|136.19002175931|0.667|0.333|0.20887|9|5|0.0015642307692308|0.057954743589744|1.7200000286102|2025-02-09|-0.17937|2020-03-22|0.20105|2020-04-12
2025-04-06 10:26:10|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|-3.7383317889779|1|0.2517772496412||0|0|0|2.75|-0.28131|11|0.053691182101826|30|27.69|0.00692|0.07661|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|35.910159346301|0.514|0.319|0.20933|72|22|0.0010925075225677|0.07219424774323|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2025-04-06 10:26:12|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-26.920848387185|1|1.3852826812874||1|0|0|21.03|0.02437|7|0.024374896685265|7|16.5|0.03154|0.23814|0.12272959498669|0.21381905190112|240.70904336652|290.04310533555|178.67459531638|0.5|0.333|0.08823|18|3|0.0036443771043771|0.0220032996633|28.799999237061|2024-06-16|-0.373|2020-03-22|0.20255|2020-06-14
2025-04-06 10:26:12|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-14.505835729433|1|0.70194521135506||1|0|0|12.21|0.01333|17|0.013332884450415|17|25.89|-0.01084|0.04789|-0.039748766603916|0.0039079204550284|57.809768887674|98.465955900774|182.23881172746|0.611|0.389|0.17218|18|7|0.0021953004291846|0.058354871244635|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2025-04-06 10:26:13|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|-132.6658209034|2|8.0886064591728|0.0602|-1|1|0.06019|101.5|-0.19777|9|-0.19777401969141|9|31.82|-0.01171|0.07118|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1450|0.5|0.386|0.25527|44|18|0.0039706638115632|0.087992419700214|139.69999694824|2025-02-09|-0.24213|2012-05-13|0.48571|1998-09-13
2025-04-06 10:26:15|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-8.2303520180971|1|0.7901172948609||1|0|0|5.6225|-0.27264|9|-0.27263907776116|9|37.21|-0.01051|0.02042|-0.018903192646027|-0.090186381177469|63.355012557672|50.509328345912|17.653060833402|0.714|0.429|-0.07529|14|8|-0.0019890211132438|0.071015124760077|478.97299194336|2018-05-13|-0.22791|2025-03-09|0.22692|2020-05-31
2025-04-06 10:26:16|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|18.082219197185|3|0.44842717586913|0.0884|1|1|0.08845|19.69|0.0105|8|0.021763346716549|3|30|0.05819|0.1111|0.12762525461563|0.16466959388083|457.87299676183|338.3695448036|179.58775069505|0.442|0.279|0.13415|43|11|0.0013076857585139|0.052497066563467|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2025-04-06 10:26:17|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-148.88559945968|24|15.311866232247||0|0|0.43684|101.2|1.50635|117|1.5063480413418|117|38.8|0.10777|0.2072|0.14547521226098|0.24418656898446|103.43582981904|137.79868886008|153.21724795219|0.5|0.4|0.25587|10|3|0.0027970802919708|0.084832335766423|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.26107|2024-04-28
2025-04-06 10:26:18|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-21.167921220244|2|1.6526402350865|0.0961|-1|1|0.09606|15.62|-0.12806|7|-0.12805769464075|7|35.4|-0.06969|-0.0332|-0.063811167651633|0.01970935739341|51.358455952059|91.774589125264|185.95238803466|0.7|0.4|0.2756|10|7|0.0033238028169014|0.084642450704225|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2025-04-06 10:26:19|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.5607736355013|6|0.083908788166221||0|0|0.15667|2.883|-0.05116|31|-0.051155067912438|31|20.81|-0.03823|-0.00838|-0.013579952774763|-0.017640103511834|84.685728053147|87.844154551472|111.31274102485|0.524|0.333|0.07494|21|8|0.0005018778280543|0.023893393665158|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2025-04-06 10:26:22|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|22.460324957151|3|0.95190266544254|-0.0222|1|2|-0.04|24|-0.10619|14|0.0069777074710722|29|28.54|-0.02824|0.007|-0.022058504134136|0.015614637169967|34.585072802458|130.43172449652|208.69565217391|0.623|0.41|0.11414|61|24|0.0010767183017785|0.044116683878371|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2025-04-06 10:26:23|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.086361908984|28|1.1134086680628|0.2531|-1|1|0.25308|21.25|0.07873|23|0.078732304683163|23|16.16|-0.01086|0.04897|0.055098016729389|0.073089017636244|161.11068508901|180.37874234646|201.42179730634|0.4|0.36|0.08267|25|1|0.0022307192575406|0.034118399071926|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2025-04-06 10:26:24|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|53|71.772494294414||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|0.0010086590909091|0.077816113636364|209.5|2025-02-16|-0.40479|2024-04-07|0.09539|2022-01-16
2025-04-06 10:26:24|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|9.1249107351889|15|0.28102667835385||0|0|0.22539|9.46|-0.03177|16|-0.031766201224314|16|33.31|0.0422|0.08373|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|157.66666730245|0.538|0.385|0.11383|13|5|0.0015158165548098|0.036540156599553|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2025-04-06 10:26:25|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|76.282845080672|17|3.0231474218433||0|0|0.09574|80.4|-0.134|9|0.080029896727555|13|20.19|0.01819|0.05791|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|199.00989725057|0.524|0.429|0.1377|21|6|0.0023416136363636|0.045481545454545|86.150001525879|2025-03-30|-0.15672|2018-02-04|0.18042|2022-07-17
2025-04-06 10:26:27|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.3775894354555|2|0.20330350562027|0.0532|1|2|-0.01453|3.9|0.05427|33|0.054267971489989|33|29.27|-0.00932|0.03256|0.038649711579849|0.039269541691338|125.16377965952|114.72918817623|113.37209390975|0.6|0.4|0.10979|15|5|0.00079465909090909|0.038311522727273|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.17346|2025-03-30
2025-04-06 10:26:28|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
2025-04-06 10:26:29|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
2025-04-06 10:26:29|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1277.4881472128|5|129.6436197727||0|0|-0.01965|908|-0.22754|15|-0.22753957036082|15|34.75|-0.05866|0.17737|0.10153289261662|0.24835543439645|71.893572685346|152.36293524792|80.711111111111|0.75|0.5|0.25716|12|6|0.048171923990499|0.080102589073634|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2025-04-06 10:26:30|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-3.9390713220356|24|0.24467238311508||0|0|0.22778|3.18|-0.21711|25|-0.21711029442427|25|49|0.06205|0.16646|0.0090890054242072|0.0090890054242072|96.131612062468|96.131612062468|42.343541542484|0.5|0.5|0.20571|6|3|-0.0015866561514196|0.064467160883281|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2025-04-06 10:26:32|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-97.712872390043|1|3.1766245776054||0|0|0|88.183|-0.15853|3|-0.15852582874338|3|19.07|-0.24533|0.48204|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|6123.8191078576|0.5|0.367|0.23563|30|6|0.029278304195804|0.075999772727273|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2025-04-06 10:26:34|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-50.300320574318|5|4.0667733976159|0.0924|-1|1|0.09245|36.52|-0.45546|4|-0.10435923665738|23|37.92|0.23943|0.44872|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1014.4444840337|0.417|0.25|0.34541|12|4|0.0079802396514161|0.11147427015251|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2025-04-06 10:26:34|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|318.12149951518|6|31.188297977906|0|1|1|0|373.5|-0.02003|53|-0.02002768755466|53|5.82|-1.26597|1.30308|3.4275035191051|4.3467285741384|5307111225.4874|21440541022.849|622500.01391391|0.694|0.548|0.05201|363|17|0.22002455833727|0.050668256967407|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2025-04-06 10:26:35|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-212.37738253587|26|13.333216744403|0.1947|-1|1|0.19467|181.2|-0.08537|25|-0.085365853658537|25|38.14|0.01266|0.05213|0.11053366033608|0.10264086916645|155.57579839075|132.03949324179|86.080758645246|0.571|0.429|0.19984|14|9|0.0013079964221825|0.0715328980322|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2025-04-06 10:26:36|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|-166.59686500863|13|11.989562858517||0|0|0.01734|136|0.13629|57|0.13628891977673|57|33.44|0.02212|0.08882|0.036739450355463|0.052951579378077|142.91980123728|158.83265271374|463.37307745271|0.656|0.469|0.20931|32|14|0.0027065341959335|0.069535942698706|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2025-04-06 10:26:38|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-281.98217967092|31|29.13407769403|-0.1341|-1|1|-0.13407|258|-0.1993|14|-0.19930251537516|14|32.8|-0.09028|0.07587|0.28221181541901|0.6837418126562|156.47689633841|205.5228753|110.96774193548|0.4|0.2|0.30037|10|3|0.0029529608938548|0.099707988826816|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2025-04-06 10:26:39|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
2025-04-06 10:26:39|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.7734554115575|6|0.34796337176439|0.1536|1|2|0.06592|7.6|-0.0424|25|0.60576340610544|66|35.71|0.08592|0.14992|0.1812991463486|0.2449535567473|735.36298782052|884.18481102192|69.469837259046|0.467|0.356|0.16245|45|13|0.0016036662531017|0.056561346153846|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2025-04-06 10:26:40|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|-1581.2472244377|13|102.82754685014||0|0|0.02252|1302|0.65107|77|0.65107435768013|77|33.31|0.02955|0.13775|0.17260377456323|0.24452121100281|419.55176237595|986.05285542306|1017.1875|0.5|0.417|0.20632|48|13|0.0027082929857232|0.066481713221602|1704|2024-09-08|-0.36809|2020-03-22|0.22388|2001-02-11
2025-04-06 10:26:41|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
2025-04-06 10:26:43|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|134.16903816213|5|10.551361954526||0|0|-0.14113|142.4|-0.10829|30|-0.038560409798496|35|46.72|0.24649|0.32838|0.38663711849461|0.70971537792819|621.45051485533|1811.8603948721|95.359266155765|0.517|0.31|0.26566|29|12|0.0020217512877116|0.085602590139809|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2025-04-06 10:26:44|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-418.55245672232|31|22.684152240773|0.1443|-1|1|0.14432|335|-0.07323|6|-0.073227063211752|6|12.79|-0.03345|0.02412|-0.011461608655815|0.035298709914046|71.814029334811|130.13683049787|252.06923655763|0.625|0.417|0.11432|24|7|0.0040475074183976|0.039056706231454|465.5|2024-08-25|-0.21622|2020-03-15|0.30331|2020-05-17
2025-04-06 10:26:44|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.3900570706102|36|0.18816361245875||0|0|0.05954|2.922|0.03873|36|0.038728236693733|36|9.45|0.01465|0.06948|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|11.650253196526|0.524|0.333|0.11667|84|13|-0.00020468033775633|0.045483582629674|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2025-04-06 10:26:45|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-13.225811732694|1|1.0752705775646||1|0|0|9.31|-0.12854|11|-0.1285385060079|11|45.75|0.18832|0.24558|0.16761480563476|-0.1285385060079|127.56170042|87.146|21.159091862765|0.5|0.25|0.25366|4|1|-0.0069474863387978|0.083101693989071|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.13348|2025-01-12
2025-04-06 10:26:46|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-37.560863318299|4|3.97003340722||0|0|0.06936|24.42|-0.22192|24|-0.22191947849751|24|24.27|-0.06854|0.08334|0.12217641811718|0.26897275194182|26.787741592941|103.48004068987|378.60466354147|0.727|0.455|0.4608|22|14|0.0081085102420857|0.13977683426443|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2025-04-06 10:26:47|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|170.15964849841|8|11.647105145302|-0.0735|1|2|-0.10808|176.6|-0.06452|22|-0.10144927536232|23|36.26|0.10305|0.19345|0.30205267956029|0.40327530708031|6277.9044956764|5450.0601217595|2716.9231708233|0.491|0.358|0.17603|53|16|0.0029934059097978|0.057063851736651|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2025-04-06 10:26:48|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-552.01750135849|1|26.67250045283||1|0|0|454.25|1.017|122|1.0169988224181|122|19.5|-0.00611|0.05772|0.062795498914564|0.20476739697656|133.99900485981|281.29571551339|285.69182389937|0.545|0.318|0.11534|22|3|0.0032270396270396|0.039926456876457|535|2025-03-02|-0.20457|2020-03-15|0.15722|2017-09-03
2025-04-06 10:26:49|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|-779.42834993278|6|98.751115627008||0|0|0.35514|424.8|4.90013|137|4.9001342677753|137|25.5|0.1591|0.83687|0.73143930688481|0.90768336113992|336.44043813166|395.70986113201|431.26902314007|0.375|0.313|0.19376|16|2|0.027912881355932|0.080933050847458|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2025-04-06 10:26:50|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|185.58130107771|74|9.6714023085553|0.6139|1|2|0.54938|186.7|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|160.94827323124|0.533|0.467|0.18777|15|3|0.0023981081081081|0.058584842342342|214.60000610352|2025-02-16|-0.22803|2020-03-22|0.2589|2020-07-19
2025-04-06 10:26:50|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-5.1043918376889|7|0.62554816595121||0|0|-0.25671|3.3|-0.64102|1|-0.64102336619392|1|29.25|-0.27063|-0.15596|-0.34909395211113|-0.2153674553977|2.7721705673435|23.898022132272|65.333594833808|0.625|0.5|0.45797|8|5|0.0046357083333333|0.13363233333333|34.950000762939|2021-11-14|-0.64102|2025-02-23|0.5951|2020-10-11
2025-04-06 10:26:52|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-171.13667542613|5|8.9735023226639||0|0|-0.02717|155|0.12191|49|0.12190616134413|49|36.5|0.04671|0.10942|0.035526530852006|0.13072098216738|109.1648240499|171.94025973164|153.46534653465|0.7|0.5|0.16031|10|5|0.0018870731707317|0.053669132791328|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2025-04-06 10:26:53|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-75.473564688827|21|3.0661889925484|0.1744|-1|1|0.17441|64.85|0.01284|13|0.012835928235339|13|26.31|0.00682|0.07663|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|108.0833307902|0.313|0.25|0.10753|16|4|0.00097201814058957|0.047537573696145|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2025-04-06 10:26:53|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-191.29231818345|24|9.6376954550345|0.2146|-1|1|0.21455|167.3|-0.01272|15|-0.012719400707931|15|15.76|-0.03694|0.00343|-0.022918176399988|0.028930996642402|66.608909827321|122.44706987576|109.70492003394|0.48|0.36|0.11301|25|6|0.0010307434052758|0.045081462829736|251.5|2024-10-06|-0.16238|2020-03-15|0.15695|2023-04-16
2025-04-06 10:26:55|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
2025-04-06 10:26:55|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-36.311834264775|6|1.6456117394829||0|0|0.11971|30.15|-0.12067|28|-0.12066753968877|28|26.75|-0.02009|0.04223|0.026985493917763|0.026985493917763|107.60885767339|107.60885767339|72.826083350948|0.438|0.438|0.13732|16|4|0.00046944572748268|0.054892886836028|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2025-04-06 10:26:57|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
2025-04-06 10:26:58|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-5.2636357265387|35|0.5388785904538|0.6911|-1|1|0.6911|3.262|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|5.7328646686235|0.7|0.5|0.19923|10|7|-0.003745236294896|0.074687088846881|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2025-04-06 10:26:59|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
2025-04-06 10:27:00|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.840975526486|43|2.0547295489538||0|0|0.02396|61.1|-0.00792|32|-0.0079239304610295|32|40.21|-0.00965|0.02357|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|215.59632373023|0.706|0.382|0.104|34|17|0.00090808374733854|0.035521242015614|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2025-04-06 10:27:00|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|18.589095395215|26|1.6464867434018||0|0|-0.12575|18.84|-0.2143|41|-0.21430437738238|41|21.93|0.02102|0.10591|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|62.810467162732|0.333|0.333|0.19482|15|4|0.00086098870056497|0.064252231638418|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2025-04-06 10:27:02|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-1.8787136129759|65|0.15390453908914||0|0|0.67308|1.36|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|4.9531093203371|0.643|0.5|0.17719|14|4|-0.0045581782178218|0.058035049504951|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2025-04-06 10:27:03|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-245.9306375432|26|21.311648602081|-0.0196|-1|1|-0.01961|208|-0.34493|16|-0.34492753623188|16|38.9|0.06883|0.15053|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|225.81695648868|0.575|0.325|0.2071|40|19|0.0021974193548387|0.082895015812777|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2025-04-06 10:27:04|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-193.9503755928|13|13.567245400643||0|0|-0.0841|165|-0.16557|25|-0.16557016424782|25|45.5|-0.0185|0.084|0.020382405946291|0.010653577401035|89.548725953611|83.766335793767|93.352192362093|0.6|0.5|0.24917|10|5|0.0011639614561028|0.084029785867238|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2025-04-06 10:27:05|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|38.443900777468|123|3.2262201415121||0|0|1.01768|39.95|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|797.2433937674|0.286|0.143|0.22079|7|1|0.0072323433242507|0.079119727520436|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2025-04-06 10:27:06|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-16.18201963206|31|1.1323397692704||0|0|0.38878|12.31|0.25749|42|0.2574915274268|42|33.8|0.13716|0.19577|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|281.69338082355|0.56|0.4|0.21957|50|18|0.0026186976744186|0.070715738372093|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2025-04-06 10:27:08|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.8987526703442|8|0.18793561348505|0.191|1|2|0.16181|4.29|-0.06346|5|-0.063462549365031|5|29.35|-0.00899|0.01273|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|62.588447368881|0.529|0.412|0.11692|17|5|-0.00043666007905138|0.036952747035573|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2025-04-06 10:27:09|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-400.56976031765|5|41.523253439216||0|0|0.36341|261|0.35091|64|0.35090609555189|64|35.94|0.03819|0.10543|0.24365524906341|0.38321512521734|416.79856881997|660.30426294038|1311.5578140864|0.556|0.389|0.26469|18|8|0.0058071889400922|0.089034362519201|547|2024-07-21|-0.28889|2020-03-22|0.27004|2024-07-14
2025-04-06 10:27:10|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|88.099825045256|5|6.3200524864231|0.125|1|2|0.01815|101|-0.30184|8|-0.17173916360606|54|54.86|0.03662|0.07793|0.066099402441409|0.079998714039761|114.60635255899|117.89854026781|99.843163926994|0.714|0.429|0.18195|7|4|0.00059412371134021|0.051729278350516|178|2022-04-10|-0.19805|2020-03-22|0.20388|2025-03-09
2025-04-06 10:27:11|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|-316.65022703988|3|103.01507559413||0|0|-0.03866|8.06|2.13858|60|2.1385797379993|60|46.42|0.24694|0.6185|0.88475801271617|0.88475801271617|721.89303665706|721.89303665706|2.6000001353602|0.417|0.417|0.29646|12|1|0.0033859212880143|0.10902908765653|1741.3000488281|2021-05-30|-0.98994|2025-02-02|0.50435|2020-12-06
2025-04-06 10:27:11|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|-5.5106617293253|20|0.45605393520641||0|0|0.2093|4.08|-0.28205|6|-0.011898422066303|18|19.25|-0.13905|-0.08736|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|41.129031172652|0.5|0.417|0.26229|12|4|-0.00153348|0.08823212|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2025-04-06 10:27:13|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-11.512102227868|1|0.42903410774522||0|0|0|9.28|-0.1219|31|-0.12190473647345|31|36.77|-0.00731|0.05437|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|103.94264409823|0.5|0.318|0.13737|22|8|0.00054626699629172|0.041532509270705|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2025-04-06 10:27:14|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|80.296722028724|17|1.1677590694456|0.668|1|2|0.0138|83.74|-0.68485|7|0.037740135318058|42|25.53|-0.03503|0.05181|-0.0056074048136373|0.065041782047845|53.09016169474|142.87166213191|222.94993291272|0.6|0.467|0.06665|15|4|0.00275|0.023739523809524|84.300003051758|2024-12-15|-0.12|2020-03-01|0.71726|2024-12-15
2025-04-06 10:27:15|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|165.08043906864|157|10.732570255731|0.4669|1|1|0.46688|186|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.11711|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|19.300611979243|0.556|0.296|0.29805|27|14|0.0016242314814815|0.098892268518518|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2025-04-06 10:27:16|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
2025-04-06 10:27:17|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|35.418178646654|6|2.0495462152688|0.0312|1|2|-0.00392|38.15|0.00156|52|0.001560038634969|52|28.4|0.01841|0.0523|-0.016505841860782|-0.024583666739694|82.531802312077|82.392673318855|10.685676628716|0.6|0.467|0.14001|15|6|-0.0012051044083527|0.047203039443155|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2025-04-06 10:27:18|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
2025-04-06 10:27:19|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
2025-04-06 10:27:20|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|17.659755669731|10|0.63495301398321|0.02|1|2|-0.01043|18.97|0.18206|98|0.18205683409391|98|26.95|-0.01397|0.05854|-0.026378594862895|-0.020661514107703|74.871727297775|81.972685576009|45.788074278591|0.421|0.316|0.15629|19|4|0.00011821497120921|0.056537332053743|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2025-04-06 10:27:21|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-17.501277080155|89|1.8970702710425|0.676|-1|1|0.67603|12.8|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|142.38834335118|0.643|0.429|0.21176|14|6|0.0028221083172147|0.077774081237911|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2025-04-06 10:27:22|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|153.99229694683|66|9.2316815688315|0.2616|1|2|0.21921|157.4|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1768.5393330666|0.617|0.426|0.17152|47|21|0.0027192629606496|0.055859244222361|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2025-04-06 10:27:24|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|58.001329361391|13|21.565363865654|-0.2142|1|2|-0.46476|72.9|-0.25671|39|-0.25671140939597|39|5.95|-0.2349|0.38136|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|729000.0315534|0.727|0.552|0.07469|348|23|0.05164603456553|0.051263552568411|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2025-04-06 10:27:25|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-38.358421095153|128|2.4866675239556||0|0|0.44933|33.04|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|87.407411593632|0.4|0.3|0.2273|10|2|0.00098440313111546|0.068249608610567|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2025-04-06 10:27:27|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-9.9489968528796|43|0.96241742662706|0.5|-1|1|0.5|8.295|-0.12736|26|-0.12735518298235|26|32.13|0.07721|0.16187|0.086753454847669|0.17664240172923|146.04660309402|201.79810595791|246.21549954319|0.563|0.375|0.20904|16|5|0.002999226618705|0.072595305755396|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2025-04-06 10:27:27|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-11.310770896809|36|0.70732280273077|0.1926|-1|1|0.19257|9.56|0.10037|27|0.10037173798632|27|35|0.04696|0.12614|0.089397593219367|0.097332377089063|500.92152424662|311.95975345804|22.278152261292|0.589|0.411|0.18905|56|20|0.00051552882205514|0.059761022556391|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2025-04-06 10:27:28|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|2216.3491319705|52|199.87850035424|0.1988|1|2|0.07477|2300|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|920|0.364|0.273|0.2668|11|2|0.0071879616306954|0.087018585131895|2810|2025-03-02|-0.32979|2020-04-05|0.26357|2020-05-24
2025-04-06 10:27:30|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|-7.5166270787967|1|0.40137569293224||0|0|0|6.2|-0.09667|20|0.1338259502135|33|28.94|-0.04708|-0.01501|-0.043472386214174|-0.02834616520749|49.045162839661|70.795463613582|52.453468437736|0.667|0.389|0.00912|18|10|0.00012570057581574|0.062456161228407|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2025-04-06 10:27:31|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
2025-04-06 10:27:32|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|-52.933399726029|1|2.951088365328||0|0|0|42.85|0.21364|43|0.21363641758491|43|42|0.06005|0.11223|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|115.81080668681|0.563|0.375|0.14283|32|10|0.00075905505952381|0.048747604166667|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2025-04-06 10:27:33|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
2025-04-06 10:27:33|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|8.0407786074816|9|1.4030737975061|0.4301|1|2|0.38756|11.6|-0.23852|50|-0.20297254628966|16|42.17|0.58206|0.84433|1.0141483749457|1.3923664569632|16094.332267337|9285.975933455|464.00001525879|0.696|0.478|0.46837|23|10|0.010199918200409|0.17188401840491|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2025-04-06 10:27:35|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
2025-04-06 10:27:36|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|49.637237678023|4|3.204195598052|-0.143|1|1|-0.14298|50.65|-0.05736|49|-0.05736305139194|49|47|0.15494|0.26041|0.31651474997121|0.42799105252013|518.3341114173|537.59618264133|87.327588837722|0.533|0.4|0.1851|15|7|0.0017556214689266|0.057507951977401|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2025-04-06 10:27:36|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|-13.930522377883|1|0.70350740207395||1|0|0|11.14|0.06095|25|0.060952413649786|25|34.4|0.01291|0.09136|0.028186497679156|0.10824113221737|69.99622182933|411.19274536581|96.550530769593|0.552|0.328|0.18578|58|20|0.0011750125313283|0.06196686716792|13.279999732971|2025-03-30|-0.30681|2001-09-23|0.32412|1993-01-24
2025-04-06 10:27:38|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|-193.8166179665|2|11.272205988835|0.0257|-1|1|0.02574|159|-0.0379|75|-0.037899837083455|75|36.5|0.05048|0.0838|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|168.3020553164|0.571|0.357|0.16653|14|8|0.00192548828125|0.06124529296875|197.80000305176|2024-12-15|-0.24554|2020-03-15|0.24|2020-04-12
2025-04-06 10:27:38|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-11.071610727972|4|0.86303696336565||0|0|0.1738|7.82|-0.15642|21|-0.15641711877656|21|42.13|0.0365|0.22087|0.14922612412437|0.17933208245053|81.037701065856|82.535517020348|37.309162753993|0.533|0.433|0.21991|30|11|0.0014000394632991|0.070355824782952|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2025-04-06 10:27:40|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-27.009115741076|43|1.4113720408486|0.222|-1|1|0.22202|21.9|0.15155|27|0.15154532820201|27|36.19|0.07635|0.13442|0.13729489448151|0.19027369272516|2192.955565397|2413.1602568278|91.862413919293|0.63|0.426|0.1642|54|24|0.0010113026052104|0.058344023046092|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2025-04-06 10:27:41|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-8.6254715172833|43|0.25515720739582|0.163|-1|1|0.16302|7.65|-0.06188|11|-0.061879244996131|11|20.95|0.00064|0.04722|0.029142732850386|0.037069053747493|124.11356669011|129.58057097974|85.570474881828|0.526|0.474|0.0802|19|3|7.7181818181818E-5|0.031000045454545|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2025-04-06 10:27:42|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-59.520804284702|28|4.2974347666536|0.342|-1|1|0.34199|45.6|-0.16783|25|-0.02985070609687|22|46.5|0.01278|0.1041|-0.098841436964519|-0.02985070609687|80.73297255|97.015|34.157302227806|0.25|0.125|0.23088|8|3|-0.0011454385964912|0.086596441102757|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2025-04-06 10:27:43|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
2025-04-06 10:27:43|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-106.76309616115|23|7.6043651327361||0|0|0.32087|78.1|-0.17671|6|-0.17671299217972|6|46|0.08615|0.15346|0.11383651797023|0.19487653821939|123.76982459305|142.14652769323|27.260034371421|0.5|0.375|0.21719|8|2|-0.0014698205128205|0.080890794871795|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2025-04-06 10:27:45|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-10.079491559185|5|0.78195633982443|0.1133|-1|1|0.11329|7.22|0.22455|27|0.22455299795786|27|29|0.24507|0.30541|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|328.18180153193|0.357|0.286|0.15729|14|4|0.0044489512195122|0.050168170731707|10.079999923706|2025-01-26|-0.22428|2022-02-27|0.29786|2024-03-10
2025-04-06 10:27:46|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|20.21671614668|63|0.7142580161862||0|0|0.04733|20.8|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|157.91071473952|0.419|0.29|0.1588|31|11|0.0041554190340909|0.042091512784091|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2025-04-06 10:27:47|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-123.96251200635|2|9.2958370811369|0.1246|-1|1|0.12463|89.55|-0.23585|26|0.024154589371981|38|25.5|0.03124|0.08114|0.089067104401973|0.2557999201339|101.35035651773|209.13194382433|113.35443424273|0.625|0.375|0.28975|16|8|0.0027423716381418|0.094830709046455|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2025-04-06 10:27:47|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|-2165.8127582412|5|171.9375860804||0|0|0.13889|1550|0.30667|75|0.30666666666667|75|25.33|-0.03229|0.08142|0.075300571314473|0.14308615004417|241.04767972332|582.25970386428|1087.7192982456|0.667|0.5|0.16523|36|12|0.0041395087336245|0.062815753275109|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2025-04-06 10:27:48|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|60.695616688891|3|3.9097941827232|-0.0224|1|1|-0.02238|69.9|-0.04362|28|-0.043624177397245|28|48.19|0.07622|0.12618|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|68.697790197424|0.286|0.19|0.14781|21|5|0.00061767258382643|0.050919753451677|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2025-04-06 10:27:50|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.037197373978|80|0.54073247070822||0|0|0.23417|9.19|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|141.38460892897|0.591|0.318|0.1692|22|10|0.00096952519379845|0.05484003875969|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2025-04-06 10:27:51|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|57.612862722266|30|2.2290455049315|0.4641|1|1|0.46408|64.2|0.54794|112|0.1073059553609|81|36.06|0.23488|0.33873|0.40392992518085|0.52209608784181|1763.0094846634|1636.874452923|126.21148527813|0.606|0.455|0.1734|33|12|0.0015290976210008|0.061966300246103|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2025-04-06 10:27:51|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-262.23304281222|27|14.942592068862|0.1125|-1|1|0.1125|213|0.2|56|0.2|56|31.48|0.12232|0.18583|0.15005665018193|0.26315065460254|391.77203144257|861.90046097824|35.5|0.606|0.424|0.15875|33|14|0.0016290046948357|0.073547633802817|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2025-04-06 10:27:52|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|-216.40343628751|20|17.301145429169|0.259|-1|1|0.25899|160.8|0.17703|49|0.17702861377101|49|50.67|0.22322|0.34502|0.24247493238654|0.36106767446307|597.64571510443|764.92405127166|1323.456856793|0.611|0.444|0.27166|18|8|0.0047625456498389|0.094264006444683|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2025-04-06 10:27:53|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|4.4407694373292|75|0.34181921381467|1.2273|1|2|1.14869|4.74|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|2406.0912922302|0.492|0.397|0.1434|63|11|0.0028636367969495|0.060498141086749|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2025-04-06 10:27:55|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-116.20286040565|1|6.8676206438429||0|0|0|91|0.08502|24|0.085022468050623|24|16.86|0.00859|0.17867|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|180.98648012989|0.455|0.364|0.1581|22|3|0.012091832884097|0.05537|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2025-04-06 10:27:56|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|-33.343934063039|15|0.91465704365825||0|0|-0.02922|31.7|0.11765|54|0.11764640270395|54|35.33|-0.03221|-0|-0.015797521047133|-0.0028229457745407|86.369173968796|95.292349583826|113.06891695169|0.583|0.5|0.0961|12|2|0.0005658904109589|0.032004703196347|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2025-04-06 10:27:57|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.75546178117139|8|0.074039025407115|-0.0206|1|2|-0.06774|0.867|-0.2363|39|-0.23630369834873|39|33.82|-0.09286|0.01018|-0.037763742764306|0.0053765826128509|22.003823226577|73.359825849142|17.564829954803|0.615|0.359|0.27366|39|19|0.0011403846153846|0.086176915535445|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2025-04-06 10:27:58|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-82.065381229575|43|4.788460791328||0|0|0.32787|65.6|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|94.797689836874|0.688|0.375|0.12845|16|7|0.00085052995391705|0.044817718894009|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2025-04-06 10:28:00|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-149.14839914598|66|9.956160933727|0.3568|-1|1|0.35683|118.6|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|44.839318893808|0.5|0.423|0.23171|26|9|0.00079684452621895|0.072527470101196|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2025-04-06 10:28:01|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1289.9737299312|77|93.673335693732|0.6357|1|1|0.63571|1374|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.03155043998766|0.064551860664844|40349.823477184|576050.65496804|1600.4659573922|0.58|0.361|0.0449|440|16|0.0025745239179954|0.050773681093394|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2025-04-06 10:28:02|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-16.207301391605|24|2.6774338130961||0|0|0.49264|7.58|-0.27651|26|-0.27651332414666|26|38.3|0.08406|0.35987|0.15585345336841|0.06618779350128|150.34775295515|95.929976653568|129.02127529712|0.5|0.3|0.38691|10|3|0.004715197044335|0.12384376847291|111|2021-09-12|-0.34617|2024-10-27|0.44003|2024-04-28
2025-04-06 10:28:03|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|21.408383254108|11|3.8872957939955|-0.0822|1|1|-0.08219|26.8|-0.47807|35|-0.4780701754386|35|41.91|0.04381|0.13046|-0.007021356493675|0.020700585799823|68.973652705982|80.730424413289|26.469135048949|0.545|0.455|0.2798|11|6|-0.00060777070063694|0.090504331210191|299.5|2020-02-23|-0.40476|2022-10-09|0.46|2025-01-26
2025-04-06 10:28:04|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-92.060667443477|21|3.8628033626496|0.073|-1|1|0.07303|82.5|-0.13142|8|-0.13141525820426|8|54.1|-0.01986|0.00419|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|81.683168316832|0.7|0.4|0.14724|10|7|0.00013550802139037|0.046884420677362|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2025-04-06 10:28:04|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
2025-04-06 10:28:06|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-262.93036341657|13|22.453860367968||0|0|-0.13514|210|-0.14317|36|-0.14316563743119|36|42.79|0.44097|0.57124|0.58623986541946|0.9949015513763|680.71567064816|1073.6918152532|130.4347826087|0.714|0.429|0.29229|14|6|0.0034745335515548|0.10494322422259|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2025-04-06 10:28:07|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|-182.04693760676|1|7.4223129424867||0|0|0|154.5|0.42888|102|0.42888406918175|102|50.88|0.09021|0.10946|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|195.07557717472|0.5|0.375|0.13166|8|3|0.0019519901719902|0.037413341523342|177.44000244141|2025-03-30|-0.13565|2020-03-22|0.09756|2024-03-17
2025-04-06 10:28:08|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|0.90939445189196|9|0.045904228448046|0.0044|1|2|-0.01534|0.9305|-0.00581|9|-0.0058092818524559|9|27.33|-0.00516|0.03509|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|78.855933243603|0.4|0.267|0.09115|15|3|-4.5645933014355E-5|0.033872894736842|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2025-04-06 10:28:09|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|301.72848148005|27|14.256455555985|0.3212|1|1|0.32121|317.75|-0.03441|12|2.3995982429823|102|31.46|0.24975|0.32702|0.30042674950764|0.46529630823203|239.84539033645|306.31337507137|416.88532525724|0.538|0.385|0.13666|13|6|0.0047377471264368|0.048360528735632|346|2025-03-30|-0.24749|2020-03-15|0.4156|2020-05-10
2025-04-06 10:28:09|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
2025-04-06 10:28:12|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
2025-04-06 10:28:12|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|-89.237912789859|6|6.8459706756398|0.1399|-1|1|0.13987|65.8|-0.36479|36|-0.36479127097547|36|36.3|0.05567|0.14955|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|752.00003487723|0.55|0.4|0.24051|20|10|0.004655512995896|0.079919247606019|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2025-04-06 10:28:13|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-252.11681632218|11|10.231636366291||0|0|0.09816|220.5|-0.04212|28|-0.042115572967679|28|12.52|-0.04225|0.05061|0.072350485802575|0.0962565191411|192.25051497976|252.43971661142|400.90909090909|0.483|0.448|0.11938|29|4|0.0049717962466488|0.043339034852547|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2025-04-06 10:28:14|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.8193839156918|8|0.10978481279934|0.0316|1|1|0.03156|1.994|-0.14109|8|-0.014002711845351|18|34.27|0.01705|0.08113|-0.019187240338622|0.0011292469563182|81.767032158209|95.198603064592|36.453382715184|0.467|0.4|0.15399|15|4|-0.00094737044145873|0.04904245681382|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2025-04-06 10:28:15|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|-85.634493827976|1|4.3198302587394||1|0|0|70.75|-0.06544|9|-0.065443170661958|9|24.67|-0.03885|0.03261|-0.031489249760632|0.02359102604934|64.237759961769|99.558793034668|90.705128205128|0.444|0.333|0.1935|18|3|0.0019204504504505|0.072724099099099|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2025-04-06 10:28:16|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-2.7135103966667|9|0.15883680270361||0|0|-0.0075|2.15|0.05123|39|0.051231572915506|39|31.98|0.04468|0.10991|0.031269565407981|0.080129500190622|84.4265059883|186.55235516887|190.26549596814|0.542|0.354|0.19229|48|16|0.0015607388204796|0.064587310434219|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2025-04-06 10:28:18|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
2025-04-06 10:28:19|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|342.98228497503|56|31.627804751067|0.5391|1|1|0.53913|354|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|2045.0607216742|0.474|0.368|0.27216|19|8|0.0060899870801034|0.095223617571059|447|2025-03-16|-0.26411|2011-12-18|0.37396|2011-12-11
2025-04-06 10:28:20|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-210.56366045678|75|14.512888853432|0.5384|-1|1|0.5384|155.65|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|164.36113929502|0.6|0.4|0.23609|20|6|0.028893115942029|0.065890265700483|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2025-04-06 10:28:20|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
2025-04-06 10:28:22|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-140.45922080256|7|6.4237117363086||0|0|0.04414|119.1|0.05139|26|0.051388059301756|26|24.28|0.04034|0.1096|0.086407960054223|0.12062245635028|136.18114658636|130.792048711|72.366020870737|0.5|0.333|0.17359|18|5|0.00067772009029345|0.056155598194131|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2025-04-06 10:28:23|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.6797004922759|70|0.40495086592202|0.2991|1|2|0.27017|4.156|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|21.344563679444|0.478|0.284|0.11371|67|8|0.00098251942286348|0.06402359600444|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2025-04-06 10:28:24|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|142.34182434237|50|9.3179621739099|0.2176|1|1|0.21763|147.82|0.09021|31|0.86183580503329|71|39.64|-0.56139|0.3774|-1.4092997679546|0.3490934087151|-921.06091067934|155.7149884|44.604710333939|0.364|0.182|0.33914|11|3|0.015375134020619|0.062573360824742|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2025-04-06 10:28:25|WEEKLY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|-5.4553503996918|54|1.3584501348201||0|0|0.9476|1.2|1.89873|128|1.8987340939349|128|41.71|0.21761|0.28608|0.34751389523149|0.5554463595717|1837.594730606|1493.5907355853|2.6589851967266|0.75|0.417|0.28209|24|16|0.0018869924098672|0.12050027514231|596.05102539062|2006-04-30|-0.8019|2022-03-06|1.26667|2022-04-03
2025-04-06 10:28:26|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-2012.6401347687|4|154.24156495584||0|0|-0.0521|1656|-0.16343|33|-0.16342857142857|33|22.19|-0.00085|0.12557|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|3154.2857142857|0.63|0.5|0.16849|54|15|0.0046675603663614|0.064570791007494|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2025-04-06 10:28:28|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-6.2554454505012|64|1.1268818278964||0|0|0.80072|2.75|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|22|0.667|0.333|0.71194|6|3|0.014716494252874|0.24975017241379|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2025-04-06 10:28:29|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-329.03098986927|22|28.432619735968||0|0|0.32046|237.5|-0.15869|25|-0.16073478760046|19|30.97|-0.05794|0.01606|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|116.1369193154|0.531|0.344|0.2312|32|13|0.0013927865612648|0.074070918972332|610|2021-10-03|-0.24157|2024-12-15|0.18217|2010-09-05
2025-04-06 10:28:29|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-214.82525369168|20|14.464344540027|0.0021|-1|1|0.00214|186.4|-0.24525|21|-0.24525251292219|21|6.65|-0.77692|0.84254|2.4740523399973|3.5060931737862|11744019183.63|210539901183.86|1863999.980629|0.638|0.453|0.07588|307|22|0.12027215429403|0.049763401261524|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2025-04-06 10:28:31|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-4.5498960038264|21|0.40763199396397||0|0|0.15497|3.13|0.13183|21|-0.026604039412522|31|53.09|0.24306|0.31009|0.41498837999875|0.5794528888878|805.17754699263|439.08320603292|13.223490090208|0.409|0.227|0.25159|22|7|0.00012328282828283|0.080254351851852|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2025-04-06 10:28:32|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|76.245505938199|75|7.2328222028619|1.67|1|1|1.67002|90.3|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|4.8160001627604|0.652|0.304|0.77255|23|13|0.018017775423729|0.1590406779661|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2025-04-06 10:28:34|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-0.042342843969916|14|0.0099142813178419||0|0|0.35774|0.011|0.618|33|-0.31184227243195|9|40.25|0.5006|0.68148|0.54671752519326|0.7455983996108|6402.8635569245|854.57683774551|0.084097859362092|0.656|0.344|0.53281|32|15|0.0024513220599539|0.15313618754804|136.39999389648|2015-12-13|-0.64291|2019-04-07|0.82523|2025-01-26
2025-04-06 10:28:35|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|113.1366538005|5|11.464104984485|-0.0942|1|2|-0.17857|115|-0.13649|26|-0.1364864658665|26|35.62|-0.00857|0.0692|-0.043927453075654|-0.031549922307914|51.588470592651|75.143683890165|135.29411764706|0.619|0.381|0.17396|21|9|0.001207460106383|0.057791103723404|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2025-04-06 10:28:36|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|6.4148597846432|116|0.37804202646007|1.1572|1|2|1.09649|7.17|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|69.338336912479|0.4|0.4|0.12445|15|2|0.00032718689788054|0.045908728323699|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.1683|2024-12-22
2025-04-06 10:28:36|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|-298.2545429503|19|24.051514825395||0|0|0.31211|198.8|0.09056|82|0.090560669421101|82|4.99|-0.2201|0.31151|0.86708759222721|1.3348202368922|88937472540.472|100603027455.97|48487.806045321|0.615|0.399|0.05766|434|19|0.051508713369963|0.059479235347985|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2025-04-06 10:28:37|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-26.028487501824|31|1.5912776179345|0.1918|-1|1|0.19184|20.39|-0.36418|17|-0.36418171701006|17|18.67|-0.38153|0.55315|0.99258013385902|1.1691801935942|370.29131274775|396.89094380132|1757.758618652|0.389|0.333|0.24316|18|4|0.031350109289617|0.081660792349727|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2025-04-06 10:28:39|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.94064582025293|6|0.038118062299875|0.0671|1|2|0.02868|1.04|-0.13341|5|-0.069379244848668|20|23.9|0.01534|0.05318|0.015221207331985|0.056070646527099|94.427480131845|132.66546393232|69.925363749428|0.667|0.429|0.12044|21|8|3.8678500986194E-5|0.038569230769231|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2025-04-06 10:28:40|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|-39.619097624248|10|2.502671409811||0|0|-0.1082|33.8|0.51958|90|0.5195766120815|90|44.75|0.0574|0.13639|0.10552017383061|0.21044886371262|111.65592627156|162.80883374631|109.03225560342|0.625|0.5|0.31707|8|3|0.0018272207084469|0.076303133514986|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2025-04-06 10:28:41|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-11.627439325136|76|0.46941645814783||0|0|0.32195|10.72|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|31.866826580049|0.5|0.278|0.11611|18|6|-0.0016865909090909|0.041744318181818|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2025-04-06 10:28:41|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|69.402451748989|48|5.1634914034546|-0.0285|1|2|-0.05146|70.05|-0.18287|38|-0.18287040246203|38|42.47|0.09025|0.14382|0.26780642365459|0.24687171676903|501.09909510545|259.97632774752|53.068184130119|0.6|0.4|0.20605|15|5|0.0020240058479532|0.063146959064328|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2025-04-06 10:28:42|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|-155.40771851045|15|9.9877416868948|0.0694|-1|1|0.06942|126|0.05919|53|-0.1794856152864|3|5.35|0.0114|0.0327|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|222.56765542068|0.664|0.428|0.03434|402|16|0.0016917013407305|0.051339297272307|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2025-04-06 10:28:44|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-24.57788995723|167|1.7492966778413|0.8863|-1|1|0.88631|19.1|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|18.957816755801|0.5|0.417|0.28985|12|4|0.0002075|0.093040275423729|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2025-04-06 10:28:46|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
2025-04-06 10:28:47|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.2153814824228|1|0.1709604989093||1|0|0|2.655|-0.15446|10|-0.15445863608632|10|46.6|-0.00072|0.06616|0.034347128177193|0.08331001764151|102.85451867467|122.66490002942|96.545453505083|0.5|0.4|0.18059|10|4|0.00069027896995708|0.058396201716738|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2025-04-06 10:28:48|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.016398937655|37|0.077466299518115|0.1407|-1|1|0.14074|1.74|-0.2444|33|-0.24440296831124|33|26|0.02329|0.10315|0.048922740815716|0.12980715317997|91.842760576408|566.13481225767|374.19354756011|0.608|0.378|0.16954|74|30|0.0024108979591837|0.060342260204082|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2025-04-06 10:28:49|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|147.40786762034|63|11.578498617283|0.1692|1|2|0.13121|177.6|||-0.24440296831124|33|143|0.37187|0.39227|0|0|100|100|71.054214151598|0|0|0.28804|1|0|-0.00068375609756098|0.081117951219512|284|2021-06-06|-0.19682|2022-07-31|0.19766|2025-02-02
2025-04-06 10:28:51|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-39.376502230531|19|2.9569202912331||0|0|0.0712|29.22|-0.36827|2|-0.36827310107546|2|44.17|0.17664|0.3089|0.77674893214988|0.77674893214988|220.15999951345|220.15999951345|80.363033066165|0.25|0.25|0.28649|12|2|0.0022557299270073|0.097154087591241|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2025-04-06 10:28:52|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-2.8662230893308|77|0.19022814033481||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|-0.00070784172661871|0.070758800959233|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2025-04-06 10:28:52|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-68.292934622085|7|6.7274087692876||0|0|-0.00903|50.85|-0.2223|18|-0.22229941227763|18|27.38|-0.04438|0.02341|-0.0084461204458347|-0.0058699225651436|81.120142019668|83.548048303364|79.55256559883|0.563|0.5|0.2042|16|6|0.0011511486486486|0.068898558558559|155.80000305176|2022-07-17|-0.27671|2025-02-23|0.24978|2019-11-10
2025-04-06 10:28:53|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-145.39162295964|1|5.3972073989002||1|0|0|123.4|0.16856|71|0.16856063739546|71|27.56|0.04956|0.14125|0.11986440936678|0.1374543215389|260.69091936809|250.06167838714|99.516130262806|0.625|0.5|0.12166|16|2|0.0010947392290249|0.044771836734694|145.39999389648|2025-03-02|-0.18173|2020-03-15|0.34378|2020-05-31
2025-04-06 10:28:54|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-14.425930526405|1|0.69531012460555||1|0|0|11.46|-0.10801|14|-0.10801396568191|14|15.92|-0.02466|0.03898|0.072520101957101|0.11089819867506|164.69182635154|187.57302133558|249.13044077688|0.375|0.292|0.12961|24|4|0.003489057591623|0.045255366492147|14.539999961853|2025-02-23|-0.15928|2022-03-06|0.23726|2017-08-06
2025-04-06 10:28:55|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|207.00542173678|70|19.671140225036|0.7237|1|2|0.34885|211.5|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|95.701357466063|0.769|0.462|0.3029|13|5|0.0029413078470825|0.10665269617706|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2025-04-06 10:28:57|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|-197.50738884787|3|15.702464983797|0.2433|-1|1|0.24329|135.3|-0.15073|10|0.27761207369817|39|23.61|0.03639|0.09097|0.030957980565679|0.18126853551678|94.785373991063|226.31231966745|185.92827991376|0.556|0.333|0.17029|18|8|0.0030874941451991|0.06216243559719|222|2025-02-23|-0.3366|2020-03-15|0.2964|2020-04-12
2025-04-06 10:28:58|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
2025-04-06 10:28:58|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-30.655013691819|1|1.7252832420061||1|0|0|25.15|0.17796|9|0.17796422203398|9|18.91|0.04661|0.08346|0.090457962238835|0.093125470599892|258.569773579|192.67564810047|95.992362160941|0.591|0.409|0.12552|22|8|0.00088408653846154|0.040539302884615|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2025-04-06 10:28:59|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|12.557400613065|9|0.58577974169388||0|0|0.02619|12.93|-0.1021|12|-0.10210207866639|12|27|0.00879|0.05072|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|64.666165353717|0.737|0.421|0.15226|19|10|-0.00012934740882918|0.04489575815739|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2025-04-06 10:29:01|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|68.850259742037|9|4.179921924801|0.1064|1|2|0.07994|77|-0.19631|10|0.066189567929247|29|30.07|-0.09457|-0.02837|-0.054320562081197|-0.072309773966142|50.793931683425|67.227262862212|145.66780005848|0.667|0.333|0.19324|15|7|0.0017343355119826|0.065425795206972|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2025-04-06 10:29:02|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-85.67805900365|133|4.7605861719143|0.2698|-1|1|0.26978|69.9|0.08893|146|0.066189567929247|29|73.83|-0.03999|-0.01341|0.0075027116301322|0|100.84254051|100|66.711206661791|0.333|0|0.09488|6|3|-0.00033215652173913|0.040126469565217|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2025-04-06 10:29:02|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
2025-04-06 10:29:03|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-8.7671822053511|24|0.3564982569712|-0.0232|-1|1|-0.02317|8.17|-0.02902|41|-0.029016286574542|41|24.86|-0.0469|0.03205|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|46.446844829003|0.476|0.381|0.15229|21|6|-0.00015550458715596|0.053544899082569|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2025-04-06 10:29:04|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|8.8250601621331|9|0.78892173773038|0.0228|1|2|-0.07331|9.5125|0.50456|45|0.50456042298401|45|39.64|0.16881|0.19839|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|8.8744282046873|0.455|0.455|0.12609|11|1|-0.0034818468468469|0.062923693693694|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2025-04-06 10:29:06|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-3.5818749720976|44|0.12724760355506||0|0|0.12384|3.212|-0.08202|24|-0.082022488765864|24|31.46|0.01595|0.06583|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|308.25333231132|0.521|0.396|0.15608|48|15|0.0013874887314874|0.051441043142305|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2025-04-06 10:29:07|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|-525.21450045847|6|37.654833486157||0|0|0.15718|370|-0.1779|46|-0.17790262172285|46|43.88|0.04535|0.0901|0.12797266777288|0.21948778134034|187.64195801097|205.31182188368|198.9247311828|0.75|0.438|0.2365|16|12|0.0019224186704385|0.074833649222065|951|2021-07-11|-0.17133|2025-04-06|0.20951|2024-04-14
2025-04-06 10:29:07|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-5.4577989458439|51|0.45383780622329||0|0|0.24211|4.32|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|28.437892015013|0.688|0.438|0.25612|32|13|0.0011945797101449|0.091235198067633|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2025-04-06 10:29:09|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|14.308458576776|30|0.55718063971164|0.0442|1|1|0.04418|15.6|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|23.300972505689|0.692|0.446|0.10902|65|30|-0.00014902764537655|0.037356101048618|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2025-04-06 10:29:10|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|1.2795599511161|11|0.02156202760653|0.3408|1|2|0.33128|1.3382|-0.12973|2|-0.038099743558307|2|10.47|-0.05801|0.10043|0.08141153871672|0.12395833737348|615.50910904785|1053.0124622015|102.93846324548|0.554|0.392|0.14215|74|8|0.0073768025477707|0.047758624203822|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2025-04-06 10:29:12|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|30.309612915798|30|1.4440925070095||0|0|-0.06535|30.75|-0.02032|28|-0.020317981310679|28|24.18|-0.06448|-0.00977|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|83.650711110036|0.706|0.471|0.15775|17|9|0.00076245454545455|0.049910931818182|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2025-04-06 10:29:13|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|20.373169449595|4|1.5717444488811|0.0318|1|2|0.02193|23.3|-0.16054|5|-0.16054156894733|5|36.22|0.00914|0.06577|0.047845658486147|0.07500997028133|167.8330769488|245.02181070641|271.78349890905|0.545|0.418|0.15486|55|20|0.0012473333333333|0.051631874686717|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2025-04-06 10:29:14|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|45.61842532311|2|12.127191558963||0|0|-0.20435|73.2|-1.04444|2|-0.2436974789916|3|20.27|0.02007|0.08541|-0.0052477012954799|0.056173443827747|-4.2917769628911|282.00173131147|136.82242420232|0.603|0.397|0.15443|73|19|0.0019589871708305|0.06880295070898|914|2021-04-25|-0.47912|2022-06-26|0.75908|2025-03-30
2025-04-06 10:29:15|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-0.96448137747391|1|0.071827131467211||1|0|0|0.708|-0.1815|16|-0.18150289423614|16|44.87|0.20083|0.32912|0.296461355733|0.42993494038134|563.711258189|602.71081279983|0.79550562279947|0.633|0.4|0.35443|30|13|0.0028308618127786|0.12585283060921|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2025-04-06 10:29:16|WEEKLY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|48.089957188571|42|0.4074808096843|0.8029|1|2|0.03888|48.9|-1.18625|2|-0.096217116835684|34|12.68|-0.09373|-0.00335|-0.059947404112195|0.0059069901771264|-26.893430818309|100.04245427865|146.97926315919|0.579|0.421|0.14686|19|5|0.0048074468085106|0.059759468085106|71.5|2019-07-28|-0.38024|2020-03-15|1.05277|2021-08-01
2025-04-06 10:29:18|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-144.7428093773|44|12.388691001472||0|0|0.54437|103.2|-0.46575|13|0.27177702602297|40|26.08|-0.22043|-0.07174|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|151.76470139447|0.583|0.417|0.2749|12|5|0.0034548595505618|0.10091632022472|329|2024-02-11|-0.40811|2024-10-27|0.30174|2020-06-07
2025-04-06 10:29:18|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|23.224712003019|42|0.18439363990717|0.3178|1|2|0.03667|23.75|-0.00971|13|-0.0097051258470376|13|19.05|-0.05624|0.01658|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|44.642856502635|0.524|0.381|0.14398|21|5|-0.00046668934240363|0.045018344671202|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2025-04-06 10:29:19|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|93.600545291627|75|6.8048370228635|1.4243|1|2|1.31477|103.1|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|138.38102615907|0.364|0.182|0.20856|11|4|0.0019557177033493|0.073235717703349|114.80000305176|2025-03-30|-0.31304|2020-03-15|0.18355|2022-11-06
2025-04-06 10:29:20|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-687.23237757785|20|45.495557585396|0.0314|-1|1|0.03144|554.5|0.01238|28|0.01237842617153|28|14.26|-0.02254|0.11573|0.093282153852711|0.16057571482543|169.29650844883|303.70998606167|593.04812834225|0.652|0.522|0.14237|23|8|0.0082686167146974|0.054532536023055|714|2024-08-25|-0.42505|2019-01-20|1.10908|2024-01-14
2025-04-06 10:29:20|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|-122.4527755943|21|5.3301041183532|-0.0127|-1|1|-0.0127|111.6|0.00182|39|0.0018181540749289|39|29.22|0.06485|0.11459|0.11615837859689|0.19974187005627|1092.2047236202|1992.0091884764|1179.7039960264|0.619|0.397|0.11897|63|23|0.0021760558839334|0.045977431488447|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2025-04-06 10:29:22|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-124.74476963516|21|8.8482465685786||0|0|0.02952|101.9|-0.2354|30|-0.23540490318643|30|38.93|0.15514|0.24928|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|266.05745053717|0.429|0.286|0.32896|14|4|0.0043944424778761|0.10283679646018|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2025-04-06 10:29:23|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
2025-04-06 10:29:24|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.6057048104608|110|0.31290160491745|0.953|-1|1|0.95298|1.528|-0.04412|15|-0.044117647058823|15|29.4|-0.13931|-0.0514|-0.17480116353159|-0.15967792500272|35.483554485853|46.401321397462|2.9814634090517|0.5|0.4|0.24966|10|5|-0.0052752605459057|0.090539205955335|73.650001525879|2017-10-22|-0.67408|2024-11-10|0.36585|2024-12-08
2025-04-06 10:29:24|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|5.2389302163476|25|0.21818878655915||0|0|0.01436|5.65|-0.13906|16|-0.055984550475561|13|20.33|-0.00883|0.19285|0.22402927982844|0.3459097332041|258.15489250474|350.3603032795|157.38162201808|0.533|0.4|0.35493|15|4|0.0020448328267477|0.0227473556231|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2025-04-06 10:29:25|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-130.02207293497|162|8.1067634004738||0|0|0.78772|108.6|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|16.791130571085|0.25|0.125|0.13461|8|2|-0.0025258044806517|0.062783584521385|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2025-04-06 10:29:27|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-259.76880002945|13|21.104075183977||0|0|-0.09806|215|0.27193|79|0.27192804270452|79|102.5|0.40493|0.46996|0.27192804270452|0.27192804270452|127.193|127.193|50.725491778686|0.5|0.5|0.32775|2|0|-0.00085451612903226|0.10249534562212|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2025-04-06 10:29:27|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|18.611947107238|4|2.8927743306367|-0.1516|1|2|-0.1917|20.45|-0.01284|15|-0.012843905370282|15|57.62|0.31137|0.42244|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|220.12918026816|0.385|0.231|0.26988|13|2|0.0027953989361702|0.08765045212766|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2025-04-06 10:29:28|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|177|4.1238573678405||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|0.0081668023255814|0.098311511627907|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2025-04-06 10:29:29|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|-16.259170684659|4|0.86639027908223||0|0|0.0044|13.58|-0.10767|97|0.057185550487299|71|103.75|0.15869|0.2392|-0.025241662510218|0.057185550487299|94.33623527|105.719|85.567486948245|0.5|0.25|0.1956|4|2|0.00030523923444976|0.060142392344498|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2025-04-06 10:29:30|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-3.0952439172486|22|0.59137318323312||0|0|0.66739|1.373|0.32935|71|-0.11747766564686|26|19.05|-0.87925|0.67089|1.0111261218116|1.574788991799|61.227520555944|105.75780496302|128.3177531256|0.45|0.3|0.38661|20|5|0.041853308457711|0.1118489800995|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2025-04-06 10:29:31|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|-17.758911952198|1|0.69630395863473||1|0|0|14.59|0.07279|25|0.072794098775692|25|19.91|-0.0232|0.07947|-0.02014689171372|-0.056493044959491|32.723010138811|25.95689232708|28.891089411065|0.545|0.409|0.1214|22|8|-0.00058694063926941|0.040001484018265|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2025-04-06 10:29:32|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-157.69873657529|128|15.204302079789||0|0|0.58182|124.2|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|115.71140963259|0.636|0.318|0.36439|22|10|0.0035940079365079|0.11938429563492|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2025-04-06 10:29:33|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|87.400329246174|8|5.0948069857511|-0.0508|1|1|-0.05078|97.2|0.12462|96|0.12461607670811|96|42.86|0.02351|0.05098|-0.0074669780672684|0.081567545043827|74.533781867304|154.51741433299|200.41236484174|0.619|0.333|0.18033|21|11|0.0017075964718853|0.061956306504961|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2025-04-06 10:29:34|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|5.5465065647403|14|0.24639322971357||0|0|0.07406|5.91|-0.11862|22|0.020539413607051|36|22.53|0.02292|0.06851|0.057752139605055|0.10662452021805|158.36158870157|199.91768052901|193.137253527|0.684|0.474|0.16|19|8|0.0025889115646259|0.048161111111111|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2025-04-06 10:29:35|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-116.3035631999|1|7.631864732633||1|0|0|91.1|0.22364|109|0.22364005652618|109|48.25|0.08236|0.23935|0.11810926244926|0.20711936954021|-19.056099340587|126.93885873563|25.661971401161|0.833|0.5|0.38181|12|7|0.00043506044905009|0.11574811744387|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2025-04-06 10:29:37|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
2025-04-06 10:29:37|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|13.065830928302|48|0.32138976050198|0.4107|1|1|0.4107|13.98|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|338.49876888269|0.421|0.263|0.18912|19|4|0.004585632183908|0.023904454022988|14.10000038147|2025-03-30|-0.14665|2020-03-15|0.30163|2024-01-14
2025-04-06 10:29:38|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-217.81043669371|1|12.986812739865||1|0|0|175.8|0.03429|27|0.034288821421949|27|46.1|0.19565|0.27525|0.54592872220684|0.61203976103526|697.97216957618|544.66099320799|322.56881293901|0.5|0.4|0.2548|10|1|0.0041881778741866|0.08792420824295|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2025-04-06 10:29:39|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-2.2311176884518|168|0.28403922678184||0|0|0.94603|1.289|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|2.9415792864201|0.5|0.5|0.32245|2|1|-0.012182949308756|0.13071110599078|51|2021-02-21|-0.28531|2025-01-12|0.30915|2022-03-27
2025-04-06 10:29:39|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|2.8869896846011|35|1.4630198866675||0|0|0.03421|3.93|-0.4936|25|-0.49360340053021|25|20.06|0.40872|0.64492|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|1.2476190688118|0.676|0.479|0.23206|71|16|0.004558792866941|0.16561605624143|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2025-04-06 10:29:41|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-3.7582609622492|1|0.32482671224251||1|0|0|2.6925|0.03193|7|0.031927886716227|7|29.14|-0.09313|0.52646|0.44097955706167|0.74994626089078|557.05558350063|661.66916611463|27.44368718821|0.594|0.344|0.29515|64|24|0.015133254691689|0.067812117962467|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2025-04-06 10:29:42|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-181.64019792178|31|13.521269388938|0.1513|-1|1|0.15127|147|-0.05839|50|0.08175532174119|126|51.79|0.01098|0.0915|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|151.54639175258|0.714|0.357|0.23121|14|6|0.0017186092715232|0.082524821192053|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2025-04-06 10:29:43|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-38.655553633641|1|2.1708620725438||1|0|0|30.25|-0.07477|11|-0.074767605694305|11|21.95|0.02072|0.07741|0.030769532994968|0.041218449069891|116.33253110715|121.47962272188|51.744783567803|0.4|0.35|0.18209|20|4|0.00042025056947608|0.060017608200456|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2025-04-06 10:29:44|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-3.1231298998534|36|0.21657006800132||0|0|0.52941|2.32|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|30.68783003707|0.5|0.375|0.18265|8|1|-0.001602645631068|0.067320922330097|18.030000686646|2021-08-15|-0.28258|2024-12-22|0.25391|2020-11-15
2025-04-06 10:29:45|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-8.5813100111266|4|0.5537700577504||0|0|0.14893|6.62|0.11088|14|0.11087740529306|14|15.76|-0.03839|0.12339|0.093113210120533|0.18587129355341|175.69392007412|443.92274915871|236.42857136775|0.48|0.4|0.143|25|3|0.0048770025188917|0.054597833753149|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2025-04-06 10:29:46|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|0.68625275118494|2|0.096546247543674|-0.0939|1|1|-0.09392|0.849|0.70991|135|0.020238075909677|41|34.54|0.04992|0.11448|0.10548872577128|0.08865298341595|481.60510636102|207.62760679051|4.2050517813493|0.744|0.462|0.21535|39|21|-0.0006226706231454|0.076689636498516|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2025-04-06 10:29:47|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|2.8381214119425|1|0.11229284679125||0|0|0|3.125|-0.05893|6|-0.05892951914678|6|22.68|0.03856|0.09636|0.088883928966356|0.07257399180517|488.90804863338|250.7546497491|88.778409571964|0.561|0.39|0.09792|41|9|0.00055863440860215|0.042248344086021|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2025-04-06 10:29:49|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
2025-04-06 10:29:49|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.3600469734046|5|0.3295645071355||0|0|-0.15776|2.688|-0.0094|31|-0.0094049446474743|31|31.05|-0.12042|0.01618|-0.050424269609104|-0.024348631234394|16.036003306036|29.758074035113|33.371796445903|0.462|0.385|0.2413|39|12|0.0009357366255144|0.074864781893004|11.427057266235|2018-09-23|-0.44598|2012-01-15|0.37575|2006-06-18
2025-04-06 10:29:51|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-2.3003193862437|57|0.13593980097767|0.3481|-1|1|0.34811|1.8305|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|109.61078165961|0.611|0.333|0.2697|18|7|0.068913661971831|0.037843896713615|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2025-04-06 10:29:53|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
2025-04-06 10:29:54|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-8.151510691676|22|0.80620314360663|0.1076|-1|1|0.10764|5.72|0.11548|46|0.11547941466086|46|30.8|0.05144|0.08507|0.13083769253041|0.017037950720429|208.04384771053|105.95054948461|19.096820426439|0.7|0.4|0.25313|10|6|-0.001503829787234|0.091885167173252|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2025-04-06 10:29:54|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-7.8154761766|4|0.49515875096464|0.1684|-1|2|0.13384|6.035|-0.14405|4|-0.14405004097671|4|30.29|0.33526|0.42025|0.47005475624951|0.50528920394118|1666.7170726895|933.87514855659|43.107141767229|0.643|0.5|0.13901|14|3|5.36299765808E-5|0.044039367681499|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2025-04-06 10:29:55|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
2025-04-06 10:29:56|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|55.758679442719|75|2.8315333963544|0.7172|1|2|0.5884|57.5|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|69.277108433735|0.692|0.385|0.16171|13|6|0.00031943438914027|0.055503212669683|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2025-04-06 10:29:57|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-10.45680777406|98|0.65560250870142|0.47|-1|1|0.46999|8.3|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|173.67651242146|0.429|0.286|0.14374|14|5|0.0012016469321851|0.053483649085038|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2025-04-06 10:29:58|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-306.37376189816|1|19.207920632721||0|0|0|226.5|0.12092|26|0.12091503267974|26|41.69|-0.46622|0.74586|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|146.62092585728|0.472|0.361|0.33866|36|12|0.014548114590273|0.096863171219187|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2025-04-06 10:30:00|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|71.524197929446|21|10.132740010815|0.1312|1|2|0.06729|92|0.04435|21|-0.17723709554774|16|38.47|0.09762|0.2091|0.26374858035829|0.53724787343873|214.20918016287|639.24394080573|1916.6665905052|0.684|0.421|0.23936|19|9|0.0053028362183755|0.074258415446072|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2025-04-06 10:30:01|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|-280.6392322501|14|24.994622888962||0|0|0.19837|197.2|0.93795|51|0.93795300805638|51|58.13|0.44242|0.64611|0.59702892430493|0.6552681867408|632.57939053374|463.74408243986|82.166665395101|0.625|0.5|0.27136|8|2|0.0017207949790795|0.10278512552301|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2025-04-06 10:30:01|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-13.157092766912|41|1.5019975360734|0.2273|-1|1|0.22727|8.5|-0.66172|17|-0.66172340189525|17|18.38|-0.13504|0.05759|-0.11232427934456|-0.0066084373865499|10.44288691676|40.664254482073|7.0833333333333|0.625|0.438|0.45713|16|6|-0.00045874251497006|0.16130086826347|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2025-04-06 10:30:03|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|8.908751643584|48|0.3871370616231|0.0927|1|2|0.06257|9.51|-0.13579|13|0.38033404877188|67|46.57|0.05565|0.11545|0.049934591083258|0.095692898410447|117.40656220771|123.68597812984|89.624129807779|0.714|0.429|0.1733|7|4|0.00057734584450402|0.058803243967828|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2025-04-06 10:30:04|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.3031434209702|11|0.21604781652681||0|0|0.58824|1.4|0.11216|16|0.11215973348514|16|7.09|0.01332|0.13444|0.1687112799875|0.29796186248533|4823.3674813332|18745.330604861|123.89380372264|0.506|0.338|0.1462|77|6|0.0077748381294964|0.043386798561151|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2025-04-06 10:30:05|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
2025-04-06 10:30:05|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-3.9660982082615|13|0.39216971105959||0|0|-0.03832|2.845|1.17551|44|1.175510295946|44|24.63|-0.12957|0.66785|1.7955908768833|2.4358621019611|7089.9293934909|5920.8646878577|2586.3636763875|0.368|0.263|0.33577|19|3|0.023034791666667|0.10403304166667|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2025-04-06 10:30:06|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|118.55859413985|73|9.4030163327194|0.5596|1|1|0.55959|120.4|-0.05509|36|-0.055089114807847|36|48.78|0.0279|0.09415|0.05964951725006|0.05964951725006|115.23627076016|115.23627076016|131.39801935483|0.444|0.444|0.21697|9|3|0.0015689628180039|0.070077964774951|157|2017-08-20|-0.25092|2019-02-03|0.16447|2017-03-26
2025-04-06 10:30:08|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-8970.3441889158|42|761.61953332244||0|0|0.26809|6880|0.16071|92|0.16071428571429|92|11.66|0.03635|0.06881|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|7056.4102564103|0.729|0.615|0.06596|96|8|0.0047871293103448|0.052265689655172|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2025-04-06 10:30:09|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
2025-04-06 10:30:10|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.3697997597095|1|0.24393324942179||1|0|0|4.638|-0.01964|7|-0.019637774238564|7|16.6|-0.01054|0.1642|0.15413926129739|0.19670005888779|304.61930061404|418.12869835702|93.696973538523|0.55|0.5|0.19664|20|0|0.0018094277108434|0.028152620481928|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2025-04-06 10:30:10|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|-0.62167566431748|1|0.029225228273827||1|0|0|0.515|0.22328|72|0.22327786467566|72|35.64|0.09762|0.16203|0.11972167038425|0.1987018576922|235.24750652312|432.12447497545|30.594664058269|0.554|0.375|0.19667|56|19|0.00071058116232465|0.067765345691383|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2025-04-06 10:30:11|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-34.183905441494|36|2.2446352107429||0|0|0.28378|26.5|-0.09535|34|-0.095354556977492|34|40.33|0.08284|0.11451|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|173.42932240253|0.667|0.5|0.21007|6|3|0.0030528880866426|0.070439675090253|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2025-04-06 10:30:13|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
2025-04-06 10:30:14|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-17.694932645142|19|1.5983110088705|0.3604|-1|1|0.36041|12.6|-0.37784|21|-0.054865185783969|13|32.63|-0.04564|0.01628|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|46.380276154506|0.5|0.25|0.30811|8|4|-0.00018304659498208|0.11438777777778|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2025-04-06 10:30:15|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|4.7990290438464|6|0.18029133929818|0.0449|1|2|0.00552|5.01|0.45981|83|0.45980711093019|83|34.4|0.02348|0.08894|0.070865408501186|0.0041760384259126|146.19270299051|88.762258464205|32.721788502042|0.6|0.467|0.15792|15|4|-0.0011617082533589|0.051180652591171|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2025-04-06 10:30:15|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-2098.0241439581|24|132.16809087909||0|0|0.07895|1575|0.0221|47|0.02210038285243|47|37.25|0.06907|0.15652|0.16046659954397|0.28379250784667|218.79260145292|416.62557958381|1363.6363636364|0.563|0.438|0.21444|16|3|0.0058909208400646|0.076548077544427|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2025-04-06 10:30:16|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-50.272996943701|36|3.1243324417237|0.3674|-1|1|0.36741|39.6|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|178.37836537478|0.632|0.368|0.17778|38|15|0.0015739683631362|0.058243535075653|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2025-04-06 10:30:18|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-197.54697332586|50|21.847453918874||0|0|0.41229|172.2|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|2649.2307222806|0.813|0.5|0.30974|16|11|0.0057513333333333|0.096114818181818|494.5|2021-09-12|-0.30134|2025-02-23|0.57647|2014-05-25
2025-04-06 10:30:19|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|-16.694908219911|30|1.9316360415145||0|0|0.47551|10.28|-0.16949|38|-0.16949152268407|38|35.22|0.14087|0.28849|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|2.448184309804|0.528|0.389|0.34381|36|13|0.0023194448727833|0.13001158057055|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2025-04-06 10:30:20|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-253.80225842271|1|25.100752807569||1|0|0|169.6|-0.20301|15|-0.2030075015447|15|32.5|-0.22892|0.19887|0.25462195807981|0.371338395873|216.93959788767|285.43619075321|576.87077654457|0.667|0.5|0.37296|12|5|0.013875153846154|0.12288202564103|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2025-04-06 10:30:21|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-3.5338010693073|1|0.17160037837028||1|0|0|2.93|-0.08723|13|-0.087227404380782|13|31.57|0.08778|0.16036|0.11645903832783|0.21768142450522|185.40673140274|275.18814143879|151.03092682147|0.714|0.5|0.20073|14|7|0.0024294117647059|0.075039208144796|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2025-04-06 10:30:21|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
2025-04-06 10:30:23|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|97.380135628929|26|10.915610662104||0|0|-0.13783|117.6|-0.23746|18|-0.23745819397993|18|41.69|0.96281|1.10811|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|63.567566742768|0.462|0.385|0.27048|13|5|0.018669153439153|0.10368703703704|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2025-04-06 10:30:24|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
2025-04-06 10:30:25|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-147.72177394119|31|14.548924392751||0|0|0.42067|91.65|-0.02646|18|-0.026461557241586|18|23.46|-0.09063|-0.00476|-0.040358054485595|0.020168676174681|31.71846470888|87.961869425466|183.30000305176|0.583|0.417|0.27312|24|10|0.00323760539629|0.095794721753794|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2025-04-06 10:30:26|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.6091159774179|28|0.035965204438128|0.1369|1|2|0.07301|0.632|-0.02624|30|-0.026461557241586|18|43.67|-0.03044|0.00735|0.065612610762752|0|112.70882496|100|31.590507665893|0.222|0|0.21102|9|2|-0.0016589285714286|0.068726571428571|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2025-04-06 10:30:26|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-14.68034714866|1|0.51011568443102||1|0|0|12.22|0.00666|10|0.0066638273903397|10|14.18|0.04857|0.12989|0.097794655413168|0.13986323479537|225.7540131973|248.38874884597|50.226059619187|0.545|0.409|0.08507|22|1|-0.00039727564102564|0.037204903846154|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2025-04-06 10:30:28|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
2025-04-06 10:30:29|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|-98.491809664214|23|9.7056038571876|0.3691|-1|1|0.36911|67|-0.09601|7|-0.096013293052128|7|19.4|0.05853|0.14894|0.092158696733623|0.1401070399586|215.96286301104|276.38509557913|280.33473250792|0.65|0.45|0.1787|20|7|0.0049288536585366|0.063079731707317|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2025-04-06 10:30:30|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|5.4918274247785|9|0.60870315284059|-0.1513|1|1|-0.1513|5.89|-0.37387|12|-0.37387074260477|12|49.43|0.19155|0.29624|0.10421121759983|-0.37387074260477|99.07192377|62.613|56.908209172928|0.286|0.143|0.31766|7|3|0.00046494350282486|0.078566723163842|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2025-04-06 10:30:30|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-33.771278776967|22|3.7537595160284||0|0|0.34083|21.7|-0.49306|3|-0.37700864554673|22|37.25|0.50425|0.70114|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|370.30717181785|0.55|0.3|0.36758|20|7|0.0059186553524804|0.12641617493473|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2025-04-06 10:30:31|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-17.774285767527|1|1.26237147134||0|0|0|13.1|0.02114|55|0.20523961709163|19|28.94|-0.00947|0.06652|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|32.127056970951|0.611|0.389|0.22867|18|8|-0.00049151631477927|0.066846948176584|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2025-04-06 10:30:33|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|8.7376281348583|40|0.93774029448791|0.9398|1|1|0.93981|9.54|5.53446|1|5.5344626172423|1|21.05|-0.40923|0.35249|-0.082152864741033|0.81181747000345|-2538.4729010927|842.24278528281|2218.6046053874|0.684|0.421|0.26941|19|9|0.023067949886105|0.068408633257403|11.814999580383|2025-03-23|-0.19444|2020-03-08|8.64286|2024-06-23
2025-04-06 10:30:34|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-1.7912694290086|42|0.20042314379758||0|0|0.36195|1.1|0.01448|33|0.014479269189025|33|30.2|-0.04573|0.15429|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|9.2351607807111|0.533|0.367|0.36471|30|9|0.0018285955649419|0.11324808870116|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2025-04-06 10:30:35|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|110|32.794760642753|0.2762|1|1|0.2762|341|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|451.35669917364|0.857|0.429|0.3463|7|4|0.0064323939393939|0.10389496969697|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2025-04-06 10:30:36|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-20.770298787756|87|5.1532662142658|0.995|-1|1|0.99497|6.499|-0.35153|9|-0.35153157095421|9|31|0.06177|0.15616|-0.072189995004301|0.10003287163015|29.730623830741|96.319070814348|0.0090509412390093|0.6|0.4|0.29229|10|4|-0.0088081060606061|0.14044671717172|74369.140625|2017-07-23|-0.89643|2018-01-14|1.97767|2024-09-22
2025-04-06 10:30:36|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-26.01971425709|5|1.6624055613828||0|0|0.01429|20.7|0.84211|107|0.8421053247989|107|114|0.8189|0.85846|0.8421053247989|0.8421053247989|184.211|184.211|37.096776068038|0.5|0.5|0.42385|2|1|-0.0011345689655172|0.11414512931034|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2025-04-06 10:30:38|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-55.666486984513|7|6.722162328171||0|0|0.18719|33|-0.33843|33|-0.3384285701275|33|26.64|-0.01381|0.16978|0.15329324569899|0.26397892609307|-178.58224617411|564.0334378438|0.60550458715596|0.667|0.429|0.31806|42|13|0.0012768088888889|0.11006390222222|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2025-04-06 10:30:39|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|-23.868246112051|1|1.2665370578955||0|0|0|18.68|0.13153|37|-0.25112395144824|3|51.25|0.17682|0.23259|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|283.89058543719|0.542|0.333|0.19756|24|8|0.0018148780487805|0.063315495934959|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2025-04-06 10:30:40|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
2025-04-06 10:30:41|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|30.782994510394|9|3.6473352903584|0.0816|1|1|0.08163|39.75|-0.02859|15|-0.028590360302829|15|23.48|-0.00951|0.15329|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|2208.3333918342|0.571|0.381|0.25294|21|7|0.0089622954091816|0.085586167664671|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2025-04-06 10:30:42|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-881.59210739513|78|46.030702465045||0|0|0.26368|740|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|160.86956521739|0.417|0.333|0.16374|12|2|0.0011176207729469|0.052109371980676|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2025-04-06 10:30:43|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-139.73129078645|5|13.175353475713||0|0|0.02474|94.6|1.17755|51|1.1775518306832|51|56|0.3072|0.46236|0.44353782615858|0.44353782615858|154.5015276|154.5015276|21.499999653209|0.333|0.333|0.48698|6|1|0.0012533529411765|0.14657247058824|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2025-04-06 10:30:44|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|-164.49615653865|1|12.03205294249||1|0|0|120.8|-0.17845|9|-0.17845146118082|9|36.75|0.13706|0.29281|0.18070068180479|0.26605651366877|135.73293870045|129.20348459854|81.62162368362|0.583|0.333|0.35213|12|4|0.0034111111111111|0.12437764172336|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2025-04-06 10:30:45|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-4.0678213298378|43|0.31677375436019||0|0|0.3786|3.02|-0.19403|25|-0.19402985664757|25|33.57|0.14825|0.2646|0.43068838713268|0.5399044673695|295.5691007989|381.18766143348|235.9375037835|0.5|0.429|0.20335|14|2|0.0030297265625|0.0692476171875|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2025-04-06 10:30:46|WEEKLY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.0880901216172|2|0.55207297209791|0.0017|1|1|0.00172|5.83|-0.86743|8|-0.86742967621438|8|31.11|0.01639|0.24497|-0.047239953530965|0.028717995858381|13.299091868865|23.612949050932|8.5735292995677|0.778|0.556|0.19634|9|4|0.00065494661921708|0.12585085409253|275|2020-06-14|-0.90347|2020-07-12|0.37421|2020-09-13
2025-04-06 10:30:46|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|-37.202767477433|5|4.7009226832127||0|0|0.30154|22.7|1.56917|101|1.5691700379495|101|33.5|0.07209|0.22394|0.069568635118431|0.40896806598348|32.394112169792|358.1911586505|131.59420732139|0.8|0.5|0.556|10|6|0.0085496460176991|0.17147271386431|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2025-04-06 10:30:48|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|2.8410624989045|14|0.042145824161768|0.2115|1|2|0.04028|2.97|-0.07736|12|0.15790555325788|16|20.91|0.04699|0.25045|0.044965771480907|0.12467546548749|118.14990264475|137.96795940353|111.23595294921|0.455|0.273|0.41147|11|4|0.0012609053497942|0.011967530864198|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2025-04-06 10:30:49|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|7.9710533455033|49|0.10964894841052|0.181|1|2|0.14958|8.3|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|117.73049597421|0.769|0.462|0.24933|13|8|0.00099949389179756|0.05642687609075|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2025-04-06 10:30:49|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|217.26625753705|44|15.163492844482|0.4107|1|1|0.41069|232.2|-0.19189|13|0.74544996599462|43|28.64|0.07307|0.13196|0.082664580822098|0.23964097575273|140.70048003211|260.30839961509|173.9325819837|0.571|0.357|0.18126|14|5|0.0023959459459459|0.053960855855856|263.39999389648|2025-03-09|-0.1954|2018-03-18|0.18493|2019-12-08
2025-04-06 10:30:50|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-1.6295850061435|100|0.0098616607672092||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|-0.0026793073593074|0.094427705627706|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2025-04-06 10:30:51|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
2025-04-06 10:30:53|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-46.782501193366|1|2.9358336039656||1|0|0|36.25|0.61588|71|0.61588158144475|71|42.5|0.20826|0.27925|0.42363697674367|0.28745372404519|368.17753650461|200.94943019262|40.072261233468|0.667|0.5|0.32782|6|2|-0.0010460392156863|0.1069877254902|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2025-04-06 10:30:53|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
2025-04-06 10:30:54|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-43.542453007886|27|4.9641508118938||0|0|0.46386|26.7|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|84.761907183935|0.25|0.25|0.35994|4|1|0.0019660035523979|0.11388110124334|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2025-04-06 10:30:55|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
2025-04-06 10:30:55|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-295.65683441764|39|23.135611472547||0|0|0.52158|205.44|0.33701|26|0.33700970251297|26|26.07|0.07621|0.17868|0.23958143149713|0.30554264249789|378.98752036857|487.2244267771|197.53846388597|0.571|0.5|0.1041|14|1|0.0026623573200993|0.043682282878412|514|2024-05-19|-0.17988|2025-04-06|0.2695|2024-01-14
2025-04-06 10:30:57|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-16.020787127002|61|0.99053667099416||0|0|0.25166|13.5|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|199.40915861203|0.667|0.417|0.27084|12|4|0.0032820293398533|0.082859608801956|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2025-04-06 10:30:58|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
2025-04-06 10:30:59|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|6.1914929766049|74|0.60605215374856|1.0412|1|1|1.04116|6.248|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00093064721834848|0.696|0.391|0.29445|23|13|-0.0049876420890937|0.091639846390169|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2025-04-06 10:31:00|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-22.624032026501|1|1.6380106627846||0|0|0|16.6|0.36747|80|3.2705168248152|21|50.33|0.73651|0.92897|1.8189933594345|3.2705168248152|583.98079844|427.052|31.326665136181|0.333|0.167|0.35078|6|2|0.00090367549668874|0.10346397350993|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2025-04-06 10:31:00|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-86.742972361756|28|11.247657453919||0|0|0.6092|51|-0.16346|21|-0.16346153846154|21|28.45|0.08577|0.15728|0.16391776126046|0.23451640712031|418.14428662661|1919.2694099388|87.763074024597|0.566|0.434|0.18773|53|18|0.0028762931596091|0.069017244299674|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2025-04-06 10:31:02|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-49.754942847801|1|3.5766477430902||0|0|0|37.65|-0.21743|7|-0.21743299086073|7|34.18|0.02425|0.10505|0.24200891720355|0.41380126629747|249.92987136868|426.76537461524|769.93870253288|0.455|0.318|0.19622|22|7|0.0038611037234043|0.070992805851064|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2025-04-06 10:31:03|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.15818465397731|21|0.01694521109089||0|0|0.17241|0.12|-0.21622|33|-0.21621624887038|33|31.92|-0.08202|-0.01497|-0.15866078467939|-0.080458439156644|24.474166058122|58.737704850968|16.438355367455|0.583|0.417|0.37136|12|6|-0.00081506203473945|0.12123114143921|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2025-04-06 10:31:04|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
2025-04-06 10:31:04|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|42.522575978727|74|4.339701217805||0|0|0.17208|48.7|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|459.67771031303|0.4|0.4|0.25387|5|0|0.0055208042895442|0.082963512064343|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2025-04-06 10:31:05|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
2025-04-06 10:31:07|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|26.001944332102|26|2.2897424802584|-0.1717|1|1|-0.17169|27.5|0.00453|27|0.0045317538258258|27|30.33|-0.30989|1.10094|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|572.916643901|0.593|0.444|0.35402|27|9|0.056182428909953|0.099645699052133|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2025-04-06 10:31:08|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|18.754759690862|39|1.1335721308884|1557.1395|1|1|1557.13951|20.1|0.02562|2|0.025620417764217|2|25.32|-0.10795|0.08936|0.095035327906452|-0.10741002700524|157.90774485888|49.098942767803|263.92153621718|0.579|0.316|0.18758|19|5|2.0529966088632|0.084632639691715|22.700000762939|2025-03-30|-0.55896|2019-11-03|1063.51611|2025-01-19
2025-04-06 10:31:09|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|-411.18159795454|2|35.593868019353||0|0|-0.03271|309.4|-0.33158|2|1.2119888410696|74|40.5|0.1672|0.41967|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|1027.9069434396|0.5|0.4|0.35111|10|3|0.0087127586206897|0.10677600985222|405.79998779297|2025-01-12|-0.5229|2021-09-12|0.51316|2022-05-22
2025-04-06 10:31:10|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-56.334207989778|77|8.7114024089461|0.8108|-1|1|0.81078|28.8|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|31.99999915229|0.548|0.429|0.18182|42|14|0.0010707142857143|0.076311927803379|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2025-04-06 10:31:11|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.0673955311337|22|0.27506656329566||0|0|0.27913|3.99|-0.10278|13|-0.10278268279362|13|16.54|-0.04496|0.01952|-0.034197411175585|-0.023205616588394|51.215253508612|64.021684650004|21.405580151213|0.5|0.375|0.16622|24|6|-0.0021307655502392|0.04284023923445|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2025-04-06 10:31:12|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|55.168521406222|5|4.5794435018396|0.0648|1|2|0.0212|57.8|-0.15263|15|-0.15263159233227|15|35|0.02494|0.09111|0.16948301643226|0.15904685721641|148.34891022118|124.62524801|74.293055231126|0.429|0.286|0.19022|7|2|-0.00036578313253012|0.065012208835341|155|2021-08-15|-0.13213|2025-04-06|0.16295|2021-03-21
2025-04-06 10:31:13|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-11.255424230113|1|0.60180814028265||1|0|0|8.66|-0.11904|6|-0.11904015927493|6|34.5|0.05075|0.12898|0.050799842721768|0.086749619068359|110.31638151665|185.97892696039|86.169151075199|0.595|0.381|0.21633|42|17|0.0015498136645963|0.074076349206349|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2025-04-06 10:31:14|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-21.563684028809|31|3.4682397563349|0.8338|-1|1|0.83384|11|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|0.57419065510316|0.583|0.25|0.32516|12|7|-0.0044524635036496|0.10740746350365|3491.5900878906|2016-10-02|-0.7751|2024-11-10|0.81227|2020-04-05
2025-04-06 10:31:15|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.8094738204283|1|0.38850877420762||-1|0|0|5.85|-0.36047|20|0.070211405206339|31|40.78|0.0043|0.09343|0.08639602067835|-0.0097862305724049|122.91257347567|97.41265462|40.344826928501|0.556|0.222|0.23503|9|3|-0.00088032697547684|0.072112697547684|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.43911|2025-04-06
2025-04-06 10:31:16|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-3.1126804447309|23|0.61922681649977|0.8201|-1|1|0.82006|1.166|-0.22989|22|-0.2298881165777|22|25.25|-0.30223|-0.15677|-0.25149156619816|-0.31181238885425|12.663635109414|21.688272346522|3.0285714508651|0.75|0.5|0.5345|8|4|-0.0094760714285714|0.16028035714286|87.980003356934|2021-01-10|-0.32682|2025-01-26|0.64529|2021-01-10
2025-04-06 10:31:17|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
2025-04-06 10:31:18|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|24.356672277783|3|2.4004982975917|-0.0382|1|2|-0.11093|26.85|-0.12344|14|-0.12344381404586|14|29.44|-0.13952|-0.08843|-0.18969345173031|-0.1702376604952|34.226861258507|56.966193072392|110.17644422172|0.556|0.333|0.27846|9|4|0.0028741947565543|0.09579670411985|34.099998474121|2024-06-09|-0.36793|2020-03-15|0.33238|2020-04-05
2025-04-06 10:31:20|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|34.177006327602|14|1.0013774526085||0|0|-0.01513|35.8|-0.02149|3|-0.02149312667141|3|13.07|-0.00475|0.05382|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|88.613856150793|0.407|0.333|0.08458|27|6|0.00097030054644809|0.030484371584699|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2025-04-06 10:31:20|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
2025-04-06 10:31:21|WEEKLY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|-176.47895304669|7|15.729817658298||0|0|-0.03309|153|-0.18645|35|-0.18644799936033|35|25.83|-0.00251|0.09015|0.054244810781618|0.0482941025493|140.70950608006|122.5485125898|109.31694245542|0.667|0.5|0.17349|12|3|0.0018851898734177|0.056697025316456|277.75|2021-08-22|-0.32682|2022-10-02|0.2239|2022-11-06
2025-04-06 10:31:23|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-14.814665102588|6|1.1198882340148||0|0|0.1168|11.04|-0.26036|33|-0.2603550128904|33|47|0.19623|0.47774|-0.16183124976302|-0.16183124976302|69.28133916|69.28133916|112.6530586427|0.25|0.25|0.44981|8|1|0.0064986351706037|0.15292913385827|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2025-04-06 10:31:23|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|-85.105164153839|2|2.0350547179465|0.0163|-1|1|0.01627|78.6|1.00209|122|1.0020914494671|122|27.57|0.04638|0.11429|0.13612085192484|0.17616036621123|187.95716627136|209.80172151557|123.97475801643|0.5|0.429|0.0887|14|2|0.0013874677002584|0.036053565891473|88.199996948242|2024-09-15|-0.17132|2020-03-15|0.24525|2024-01-14
2025-04-06 10:31:24|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|-44.137651422851|4|4.7208836804603|0.1536|-1|1|0.15361|27|0.30439|62|0.30438623344546|62|38.83|-0.06692|0.06718|0.17787954428684|0.17787954428684|137.13965143|137.13965143|29.482419152829|0.333|0.333|0.34747|6|2|-0.002023093220339|0.12473555084746|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2025-04-06 10:31:25|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|0.10207339025755|29|0.079331677517276|-0.6773|1|1|-0.67727|0.142|-0.54028|9|-0.54028056447733|9|62|0.10535|0.225|-0.54028056447733|-0.54028056447733|45.972|45.972|0.16136364164677|0.333|0.333|0.58681|3|2|-0.019558738317757|0.23117102803738|105.59999847412|2021-05-16|-0.47264|2021-07-11|1|2025-01-05
2025-04-06 10:31:26|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|2.3480121771397|13|0.41059634447389|0.1944|1|2|0.07491|2.87|-0.068|42|-0.23134423634693|9|34.43|-0.01974|0.0505|0.1636218458898|-0.23134423634693|128.24905469352|76.866|22.741679172622|0.429|0.143|0.33897|7|2|-0.0030070355731225|0.12349976284585|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.39003|2024-11-10
2025-04-06 10:31:27|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.7346775364819|20|0.092844694358404|0.1291|-1|1|0.12911|1.43|0.60195|98|0.60195121769676|98|45.56|0.04501|0.19804|0.3023822323828|0.25056621819957|284.93048780605|171.12017236669|73.333328850248|0.444|0.389|0.3177|18|6|0.0021474016686532|0.098152967818832|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2025-04-06 10:31:29|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
2025-04-06 10:31:30|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-1.9516057579712|133|0.35537426770682||0|0|0.8301|1.666|-0.01658|12|-0.01658211253995|12|48.5|0.40181|0.67947|0.6277179474745|0.65521880566647|713.65465493097|290.44799922608|3.7607224317723|0.833|0.5|0.313|6|3|0.0019351063829787|0.15120666666667|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2025-04-06 10:31:30|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|-13.479040842313|14|1.0363469855846|-0.102|-1|1|-0.10202|10.37|0.7257|15|0.72570072488377|15|39.94|0.18975|0.38918|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|173.0063389749|0.563|0.375|0.28937|16|7|0.0036482515337423|0.08948504601227|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2025-04-06 10:31:31|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.6569852885502|114|0.16767151962063|0.7755|1|1|0.77551|5.22|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|194.05203268231|0.294|0.235|0.09897|17|4|0.0012306108897742|0.035648393094289|5.4400000572205|2025-01-05|-0.10327|2015-06-21|0.1614|2014-12-07
2025-04-06 10:31:33|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.780690183223|28|1.118027348576|-0.0017|1|1|-0.00165|24.16|0.02757|49|-0.16796392068325|11|41.74|0.01229|0.09731|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|213.23918808562|0.474|0.211|0.21442|19|6|0.0020819756097561|0.070714548780488|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2025-04-06 10:31:34|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|5.4664904652413|27|0.21783647343927||0|0|0.07363|6.27|0.0166|33|0.016597493953714|33|41.16|0.00134|0.06067|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|67.579220342969|0.421|0.368|0.13304|19|5|0.00016253712871287|0.046258923267327|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2025-04-06 10:31:35|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.9674580772398|62|0.19751395517991|0.3224|1|1|0.32243|5.66|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|183.17152118542|0.333|0.133|0.11219|15|6|0.0012755|0.036300171428571|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2025-04-06 10:31:36|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|6.6698204390426|15|0.27505981550549|-0.0052|1|1|-0.00519|7.67|-0.13382|16|0.42857139994975|88|37.81|-0.02569|0.02242|0.097269740571232|0.14526399816965|202.51270935415|187.96087865715|124.8169259577|0.476|0.286|0.13379|21|9|0.00086511138613861|0.043229430693069|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2025-04-06 10:31:37|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|6.3933205626137|27|0.3485038750849||0|0|0.04611|7.26|-0.1377|7|-0.084084077418882|25|33.48|0.00564|0.05273|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|118.24104864415|0.609|0.348|0.1998|23|10|0.0011477261306533|0.063581557788945|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2025-04-06 10:31:39|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|6.3473981164098|27|0.32625242149889||0|0|0.02996|7.22|-0.0199|31|-0.019900556918895|31|27.17|-0.08756|-0.02571|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|156.68402996955|0.517|0.379|0.16892|29|12|0.0014392383292383|0.056890798525798|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2025-04-06 10:31:40|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|8.5386274855518|28|0.4757921989186|0.0592|1|1|0.05916|9.31|-0.17513|3|-0.13924046257048|28|33.79|0.11443|0.18642|0.19913857056094|0.31880670552191|221.17920324726|273.27424405753|139.78979929308|0.632|0.421|0.22299|19|8|0.0022490732436472|0.074117578475336|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2025-04-06 10:31:41|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|7.7811331987179|25|0.3062888701824||0|0|0.07341|8.92|-0.16713|5|0.040935632562121|32|34.91|-0.02611|0.01659|-0.0074265928242275|0.036678156429632|78.870518006418|118.23448033438|236.22881414792|0.478|0.348|0.13566|23|8|0.0015627327690447|0.04401169286578|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2025-04-06 10:31:42|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|3.4291664607443|62|0.14067503623945|0.2204|1|1|0.22045|3.82|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|103.80434412897|0.632|0.474|0.14428|19|7|0.00073241286863271|0.04694754691689|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2025-04-06 10:31:42|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|36.727682771651|59|2.2700059351632|0.1835|1|1|0.18352|37.34|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|159.64087698571|0.474|0.316|0.20733|19|5|0.0017808837772397|0.067727711864407|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2025-04-06 10:31:44|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|39.995349220681|28|1.8710553434422|0.197|1|1|0.19702|42.65|-0.14016|3|-0.0047770579730119|29|34.52|-0.02193|0.01581|-0.022017314644041|0.036454628607046|57.148378031028|112.5391287089|417.76866545003|0.652|0.348|0.18297|23|12|0.0025149817295981|0.057986321559074|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2025-04-06 10:31:45|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|9.0121626706211|47|0.62137479913281||0|0|-0.15526|9.63|0.04841|42|-0.08041744325877|75|38.55|-0.0963|0.00043|-0.048345693995156|-0.073437830160524|72.913713769197|72.80420629787|46.164908114442|0.545|0.364|0.21712|11|2|-0.00034127659574468|0.075260978723404|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2025-04-06 10:31:46|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.7085480867706|28|0.13914201495068|0.05|1|1|0.05|3.99|0.04331|9|0.043311745636136|9|37.24|-0.00822|0.03823|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|79.025553146238|0.524|0.381|0.12354|21|7|0.00029306551297899|0.045418677379481|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2025-04-06 10:31:47|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|-37.082913507093|6|1.9178319458458|-0.0447|-1|1|-0.0447|32.25|-0.03378|27|-0.033783827701201|27|31.77|-0.08623|-0.04354|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|255.14239813321|0.423|0.346|0.21815|26|11|0.002293321299639|0.071235427196149|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2025-04-06 10:31:48|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|-6.3557221709527|11|0.19690735534951|0.043|-1|1|0.04305|5.78|0.0047|48|0.0047046832919264|48|49.29|0.04074|0.07779|0.036577977423785|0.084521554690199|120.02459590387|135.38083607154|95.379542316583|0.5|0.286|0.13697|14|6|0.00047857142857143|0.048021442857143|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2025-04-06 10:31:50|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.4328554120109|28|0.24482434282473|-0.0726|1|1|-0.07261|5.62|-0.11927|24|-0.11926601491144|24|37.19|0.19518|0.25086|0.51268462194806|0.57995335260333|519.59075956903|321.42002832635|93.355480122346|0.429|0.333|0.1927|21|9|0.0012257301980198|0.062982648514852|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2025-04-06 10:31:51|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.6925476426921|28|0.32923518740403|-0.0122|1|1|-0.0122|8.1|0.11757|37|0.11757273364298|37|29.44|0.00048|0.0712|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|87.7573215947|0.481|0.296|0.19716|27|11|0.0010834671532847|0.062207238442822|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2025-04-06 10:31:51|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|-41.716428306343|31|1.8283876212304|-0.0242|-1|1|-0.02419|38.96|0.85629|151|0.85629361324207|151|46.43|0.0384|0.10653|0.13995839325387|0.12872467492876|237.24699528061|172.7590382475|150.65737882805|0.643|0.5|0.1673|14|6|0.0014890735294118|0.058327676470588|47.5|2024-10-13|-0.17837|2015-06-21|0.28246|2015-07-12
2025-04-06 10:31:52|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|5.2169479652873|28|0.22136671773906|-0.0441|1|2|-0.08448|5.31|-0.15538|3|0.084812586544295|95|40.79|0.08503|0.13987|0.015745731828822|0.040733227461821|102.1071470463|114.76412835795|77.518248419076|0.474|0.316|0.17474|19|6|0.00066385286783042|0.057464389027431|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2025-04-06 10:31:53|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|5.2826819472431|59|0.40382756662106||0|0|0.15021|5.59|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|100|0.588|0.412|0.18962|17|8|0.0010593992490613|0.063298798498123|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2025-04-06 10:31:55|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-8.6901705933254|14|0.52839019141731||0|0|-0.02|7.14|-0.13632|14|-0.13631846708569|14|37.45|0.01033|0.06795|-0.038613086462735|-0.077382003718605|44.228183039347|48.502169880356|61.818179641357|0.65|0.35|0.23451|20|9|0.00072490813648294|0.074652139107611|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2025-04-06 10:31:56|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|-29.95450764329|24|0.83320544623998|-0.0312|-1|1|-0.03123|28.4|0.19692|43|0.19692249341331|43|47.75|0.05537|0.08206|0.022170108854094|0.0094353855156112|116.94616697754|101.77206901415|309.36817728119|0.563|0.375|0.12302|16|8|0.0017644726810673|0.040363418043202|32.279998779297|2024-10-13|-0.11154|2009-08-16|0.12186|2021-12-19
2025-04-06 10:31:57|WEEKLY|06168|100299|/equities/citic|CHINA_A50|25.482728601019|28|1.3696354027086|0.3011|1|2|0.06915|26.44|-0.18043|41|0.0096385909850336|45|31.88|-0.04528|0.02101|-0.0094864163855748|0.058206709551714|51.826851637407|114.96077649777|165.456829108|0.56|0.4|0.20885|25|9|0.0020053640776699|0.067935327669903|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2025-04-06 10:31:58|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|-8.0916866945374|1|0.34389550444643||1|0|0|6.91|0.19059|59|0.19059117541911|59|44.17|0.19579|0.26829|0.26209130061701|0.35778559879974|503.33550193934|446.15655338092|150.21739110153|0.722|0.5|0.19281|18|8|0.0018573710691824|0.063119559748428|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2025-04-06 10:31:59|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|39.868091723429|59|2.0647156061769|-0.0195|1|1|-0.01953|40.67|0.29305|67|-0.22112834330911|15|34.2|-0.0619|0.18841|0.14342610921522|0.093549916745349|150.34146427466|116.26887148576|198.98233675086|0.267|0.2|0.22395|15|4|0.0034619089316988|0.06836061295972|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2025-04-06 10:32:01|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|18.767909389471|27|1.6619935426887|-0.2437|1|1|-0.24375|19.05|0.01046|28|0.010456826266363|28|35.78|0.0542|0.1288|0.065145051308352|0.15602111089565|111.18899110318|144.91119915017|96.066562331586|0.667|0.444|0.28475|9|6|0.0017218103448276|0.080264137931035|29.469999313354|2024-07-14|-0.17095|2018-06-24|0.29948|2023-03-26
2025-04-06 10:32:02|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|-47.624915952171|20|1.9592654355303||0|0|-0.09806|45.35|0.14278|40|0.14277808341331|40|46.31|0.08979|0.16341|0.1777176053174|0.24795557732076|330.06078000759|384.35038218399|249.17580534649|0.563|0.438|0.20211|16|7|0.0025065263157895|0.065905592105263|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2025-04-06 10:32:03|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|-18.801682211195|13|0.74148156355455|-0.0873|-1|1|-0.08732|17.06|-0.13061|33|-0.13060812570474|33|46.7|0.04078|0.09069|-0.045882430684658|-0.010910798345648|80.109043294784|94.334718905775|43.790408692719|0.4|0.3|0.20946|10|4|-0.00074204592901879|0.06831363256785|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2025-04-06 10:32:03|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|16.906781625987|26|0.83742294392981|0.1291|1|2|-0.0371|17.13|-0.28262|24|-0.082671958297689|46|36.23|-0.05069|-0.00531|-0.088745994472822|-0.069328643485878|37.265074132194|64.277624198811|60.359406861603|0.769|0.462|0.14016|13|9|-0.00029578629032258|0.053499758064516|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2025-04-06 10:32:04|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|27.897348805364|28|1.7185944382793|0.0074|1|1|0.00741|29.91|-0.08398|19|-0.083978668819604|19|38.16|-0.00299|0.12398|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|292.0898487886|0.421|0.316|0.23806|19|5|0.0031576728723404|0.078529587765957|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2025-04-06 10:32:06|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|6.1931735133835|61|0.22227554004364|0.3327|1|1|0.33269|6.89|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|170.58677415002|0.579|0.368|0.11248|19|9|0.0010505392156863|0.038314583333333|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2025-04-06 10:32:07|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|19.540807668824|28|0.79773181497658|0.1549|1|1|0.15485|21.18|-0.0279|26|-0.19128441386387|24|28.96|-0.06794|-0.02173|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|213.85298567746|0.481|0.333|0.1706|27|11|0.0017925710754017|0.055719752781211|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2025-04-06 10:32:08|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.275700199408|28|1.3975666926098|0.1216|1|2|0.025|28.29|-0.15349|43|-0.15349155195861|43|33.91|-0.05894|0.0322|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|563.88279443862|0.522|0.261|0.2014|23|10|0.0033904708798017|0.068902627013631|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2025-04-06 10:32:09|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-51.926172965161|13|2.9418597100746||0|0|-0.19616|51.04|-0.084|15|-0.084002364698192|15|40.1|0.0211|0.10687|-0.023188608486114|-0.048038903225234|63.177531095012|63.897602867055|364.9363698898|0.55|0.4|0.21563|20|7|0.0027437714987715|0.068755614250614|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2025-04-06 10:32:10|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1404.7054040104|28|68.142769473884|0.0586|1|2|-0.03702|1568.88|0.0096|48|-0.079395812512865|42|46.47|0.16248|0.22203|0.30207498255409|0.43866535969885|902.88575820113|1105.3070476707|1566.8117540765|0.647|0.471|0.19565|17|8|0.0042417625458996|0.058961285189719|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2025-04-06 10:32:13|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|65.503564055596|28|3.9319305849569|0.0049|1|1|0.00493|73.36|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|651.50976127144|0.636|0.364|0.21089|11|7|0.0041254871794872|0.067096461538462|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2025-04-06 10:32:13|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|42.478628511398|28|3.6408957824247|0.4847|1|2|0.22038|51.5|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|194.78063146656|0.533|0.333|0.25442|15|6|0.0025022403560831|0.075975044510386|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2025-04-06 10:32:14|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|-8.8086914907218|35|0.33606698391319|0.0686|-1|1|0.06865|8.14|0.112|27|0.11199614713549|27|30.46|-0.05165|-0.0061|-0.03798771268359|-0.0039643450415324|44.172583456356|77.44699284048|69.335609046162|0.538|0.385|0.15355|26|9|0.00013615012106538|0.047122046004843|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2025-04-06 10:32:15|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|10.569839120199|28|0.36418904976993|0.0347|1|2|-0.00701|11.34|-0.142|14|-0.028908802406976|17|32.96|0.00199|0.06182|0.053941278479534|0.056942311645845|180.3939502786|141.84501093637|108.82917533165|0.696|0.391|0.1875|23|12|0.0012035159235669|0.061565171974522|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2025-04-06 10:32:16|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-57.317829253973|14|2.131031671705|-0.0235|-1|1|-0.02346|51.48|-0.05087|47|-0.050874058989311|47|44.5|0.06313|0.11247|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|151.50088356608|0.556|0.389|0.19261|18|8|0.0016856756756757|0.059033992628993|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2025-04-06 10:32:18|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|8.1491462608627|28|0.53025060552791|-0.1213|1|2|-0.16351|8.39|-0.20989|8|-0.19353874308587|11|41.21|-0.0444|0.04155|0.05208598395018|0.044955606335466|126.55329355721|105.12030464945|119.48163684578|0.474|0.263|0.26728|19|7|0.0017516913580247|0.082115950617284|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2025-04-06 10:32:19|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|9.3679907473977|59|0.39560267469121||0|0|0.43956|10.48|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|127.61811591022|0.64|0.44|0.16268|25|10|0.0010106503067485|0.049179509202454|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2025-04-06 10:32:20|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|37.919213999143|28|1.9579814098238|0.1054|1|2|0.01734|43.42|-0.15768|23|-0.15767702746267|23|56.92|0.25748|0.39859|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|134.67740666386|0.615|0.462|0.23184|13|5|0.0026891264667536|0.081200417209909|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2025-04-06 10:32:21|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.914036161634|27|1.3096169338664||0|0|0.05742|15.47|-0.07416|13|-0.090787696811519|18|31.6|-0.03726|0.01169|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|223.20011178257|0.56|0.4|0.20591|25|11|0.0021205514705882|0.067960539215686|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2025-04-06 10:32:22|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|-6.2024657088621|4|0.22234419226838|-0.0435|-1|1|-0.04348|5.76|-0.00361|58|-0.0036101048852408|58|44.61|-0.02836|0.13557|0.12070095736567|0.17872177954422|207.56502984673|231.71263770992|106.86457090095|0.444|0.333|0.16895|18|7|0.0013858436724566|0.061278511166253|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2025-04-06 10:32:24|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-273.43483427091|13|13.659944146619||0|0|0.02481|225.27|-0.16242|14|-0.16242340465977|14|53|0.13312|0.17601|0.38108941041603|0.75286069921287|223.60454610352|223.47807012|252.91344453159|0.667|0.333|0.22362|6|3|0.0040227878787879|0.075298424242424|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2025-04-06 10:32:25|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|126.18477235994|28|6.9942929606238|-0.0023|1|2|-0.10654|132|-0.13472|14|-0.12420702143578|14|39.53|0.13937|0.24183|0.16036312345157|0.19754196248355|208.3006918795|195.3407852888|558.1395438864|0.421|0.316|0.20661|19|3|0.0033542159383033|0.069851156812339|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2025-04-06 10:32:26|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-85.928867859682|9|3.1246225181688||0|0|0.01451|76.75|-0.10142|19|-0.10142147089452|19|35.45|-0.01531|0.06115|-0.017880030423555|0.10438688944656|42.370611355633|147.15794855562|209.52770341797|0.545|0.364|0.23871|22|6|0.0022719670050761|0.075444987309645|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2025-04-06 10:32:26|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|59.857241216274|11|5.3413251042939|0.0348|1|1|0.03476|66.08|-0.20501|5|-0.20500577732231|5|46.86|0.24433|0.33897|0.28083305995376|0.5778596353923|440.48900429941|2528.725161373|4029.2684394784|0.571|0.357|0.21816|28|11|0.10987713313162|0.08253860816944|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2025-04-06 10:32:27|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|14.388915344874|8|1.5739224900341||0|0|-0.10005|15.705|0.55407|65|0.55406776253761|65|47.16|0.2492|0.32694|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|45.654067520582|0.526|0.421|0.26907|19|7|0.0019497120708749|0.092450952380952|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2025-04-06 10:32:29|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-1263.369657875|40|91.030517377772||0|0|0.16831|1217.6|0.46334|67|0.46334475161688|67|37.5|0.08224|0.1659|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|1014.6666463216|0.6|0.367|0.21564|30|13|0.0035590635738832|0.07618633161512|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2025-04-06 10:32:30|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-61.979226209018|2|4.3114087109081|-0.0094|-1|1|-0.00943|49.23|-0.17835|7|-0.1783504041155|7|43.25|0.13309|0.1922|0.14582245563463|0.2923756172186|185.63445262344|255.6957191458|107.34844938298|0.5|0.313|0.18584|16|7|0.0011097402597403|0.067442178932179|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2025-04-06 10:32:31|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-92.8791573878|2|6.6980525134626||0|0|-0.00788|72.89|-0.14201|11|-0.14201146874277|11|40.91|0.11149|0.17014|0.13214226847424|0.081075724679693|280.98761220381|143.19246952414|10.295197653905|0.5|0.364|0.19634|22|6|-0.00083076581576027|0.073518013318535|663|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2025-04-06 10:32:32|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
2025-04-06 10:32:32|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-0.086551660260368|45|0.0054405535131059||0|0|0.30208|0.0706|-0.01154|60|-0.011536963454115|60|51.19|0.25017|0.34366|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|19.876057174456|0.563|0.313|0.23745|16|9|0.00099560834298957|0.090060590961761|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2025-04-06 10:32:34|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-166.58773642794|2|13.277579724842||0|0|-0.0095|127.48|-0.10121|27|-0.10120997310109|27|35.43|0.02024|0.05287|0.099142754173725|0.097286408001981|297.51451233093|176.22779687913|55.728963216146|0.643|0.357|0.1879|28|17|0.0008033635448137|0.065530010070494|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2025-04-06 10:32:36|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
2025-04-06 10:32:36|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|689.48980825225|14|67.73875244328||0|0|0.01713|843|-0.25522|21|-0.26966292134831|2|32.26|0.02423|0.12233|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|47.680995475113|0.63|0.296|0.24337|27|12|0.0016257918552036|0.084717556561086|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2025-04-06 10:32:37|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
2025-04-06 10:32:38|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-3.9990855905764|44|0.15344517937478||0|0|0.0652|3.5555|0.17623|52|0.27705527356178|40|58.21|0.2389|0.37068|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|175.14778722304|0.571|0.286|0.23147|14|7|0.0037270745920746|0.088073030303031|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2025-04-06 10:32:40|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-7587.4454077279|2|354.31513590931||0|0|-0.01056|6554.5|0.00184|32|0.64607953068183|60|41.35|0.07418|0.15447|0.095427431041168|0.28894464332362|107.19801566249|678.66018177884|7109.0024045006|0.471|0.294|0.20904|34|7|0.0045978749111585|0.07520078891258|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2025-04-06 10:32:40|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-5550.3833006088|45|354.29443353626||0|0|0.36517|4489.5|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|615|0.583|0.417|0.22422|24|9|0.0032190339157246|0.07574569373073|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2025-04-06 10:32:41|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-351.46034981961|76|29.086784290455||0|0|0.54048|265.6|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|15.135627918456|0.75|0.5|0.22133|4|2|-0.0043932365145228|0.093956182572614|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2025-04-06 10:32:42|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|-41.241811692315|37|3.1600200489826||0|0|0.34254|33.1|0.46672|78|0.46671522510381|78|43.5|0.17534|0.24742|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|213.54837725239|0.455|0.409|0.22873|22|7|0.0025959013091641|0.082514481369587|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2025-04-06 10:32:43|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|190.89965216006|9|13.565683410902|-0.1527|1|1|-0.15273|194.83|1.12546|83|1.1254603084703|83|47.85|0.12522|0.2036|0.34668343829535|0.58406557759599|337.77197790758|350.70370479953|354.23636696555|0.385|0.231|0.18136|13|5|0.0028509523809524|0.061559619047619|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2025-04-06 10:32:46|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.9429018858233|20|0.92250294034409|0.1225|1|2|0.0776|8.179|-0.04596|29|-0.045959836166095|29|37.54|-0.03825|0.00387|0.0058561616265828|0.068758556763757|89.733156913255|122.86519328425|224.88313753336|0.615|0.385|0.15116|13|7|0.002059349112426|0.043951794871795|11.564999580383|2024-12-29|-0.20302|2022-02-27|0.19355|2024-12-22
2025-04-06 10:32:47|WEEKLY|06212|13691|/equities/mts_rts|MOEX|200.60500178774|13|16.118506725715|-0.0278|1|2|-0.04983|210.7|0.21629|32|0.010896814494662|15|33.21|-0.00105|0.03977|0.0059544201102655|0.019770468280763|88.339071423586|111.55413684617|162.95436347662|0.667|0.394|0.17841|33|17|0.0015156227436823|0.063163014440433|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2025-04-06 10:32:47|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|122.59484377776|8|12.246363759124||0|0|-0.19327|129.4|-0.0116|20|-0.011600866824847|20|36.04|0.07944|0.13402|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|197.55724259005|0.519|0.37|0.2204|27|13|0.0025762244897959|0.083633959183673|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2025-04-06 10:32:48|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-138.93371859112|2|9.4812389708837|-0.0009|-1|1|-0.0009|110.8|-0.11355|11|-0.11354901198789|11|37.81|0.05661|0.12561|0.18425495656293|0.30619822276393|824.17962636085|1827.1496273671|3357.5758985689|0.656|0.438|0.21988|32|16|0.0046490668868704|0.075257654830719|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2025-04-06 10:32:49|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|1022.2269460375|12|91.355957886824||0|0|0.13673|1170.6|0.25033|34|0.25033320556127|34|54.16|0.28967|0.39183|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|3883.8752464872|0.579|0.368|0.19958|19|6|0.0048845769230769|0.078072201923077|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2025-04-06 10:32:51|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|33.324324566863|22|3.1272593416629||0|0|-0.12989|34.5|-0.05952|15|-0.059515966043055|15|45.27|0.05882|0.16904|0.12343976166653|0.15678228547822|163.17350001154|166.98415439257|93.954245242641|0.636|0.455|0.24583|11|5|0.0014572832369942|0.079993545279383|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2025-04-06 10:32:51|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|3026.9557172093|8|337.45445635348|-0.0293|1|2|-0.09781|3486.5|-0.00625|31|1.5475953565506|96|71.67|0.681|0.72802|0.77067308512336|1.5475953565506|253.16775|254.76|115.25619834711|0.667|0.333|0.32703|3|2|0.0033355405405405|0.10662175675676|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2025-04-06 10:32:52|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
2025-04-06 10:32:53|WEEKLY|06219|21406|/equities/phosagro|MOEX|-7174.5138547632|2|406.17128492108|-0.0022|-1|1|-0.00219|5945|-0.00108|14|-0.0010773782957737|14|44.06|0.04758|0.12199|0.19390768839592|0.28308903343548|235.32788492234|303.30416586705|479.43548387097|0.563|0.438|0.17592|16|7|0.0029556940509915|0.064388923512748|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2025-04-06 10:32:54|WEEKLY|06220|13789|/equities/pik_rts|MOEX|-721.88767059503|2|73.029222514424|-0.0012|-1|1|-0.0012|501.6|-0.126|11|-0.12600297805861|11|57.38|0.41667|0.486|0.57601188744702|0.81273001911983|1258.5968422465|1269.9176963732|76.347032892468|0.625|0.438|0.28776|16|9|0.0025194994559304|0.088318715995647|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2025-04-06 10:32:56|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
2025-04-06 10:32:57|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|-8338.0896799033|3|2201.9965477607||0|0|0.07787|1733.6|-0.87118|22|-0.87117993696039|22|54.17|0.43318|0.65026|0.82795927304254|1.1774828613306|542.96193672116|555.01009401846|52.60346899549|0.556|0.389|0.23558|18|7|0.0027326202661208|0.080305649948823|19875|2025-03-09|-0.90114|2025-03-30|0.49433|2014-12-07
2025-04-06 10:32:58|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|149.19437707274|37|25.739519726379|-0.3657|1|1|-0.36572|165.8|-0.53859|9|-0.53859202714165|9|37.2|-0.08593|0.03381|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|12.706928023238|0.467|0.333|0.37194|15|8|-0.00029097643097643|0.11100641414141|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2025-04-06 10:32:59|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-551.37806387073|3|35.842685922405|0.1028|-1|1|0.10277|445.7|-0.04858|14|-0.048584217592413|14|40.21|0.02767|0.08229|0.015256707018293|0.053919735269803|109.15413795376|154.12943901233|220.64357039952|0.667|0.417|0.18952|24|11|0.0021927300930714|0.06757202688728|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2025-04-06 10:33:00|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
2025-04-06 10:33:01|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|57.653493527301|9|6.2128997136411|-0.1825|1|1|-0.18251|59.17|0.03316|19|0.03316090100257|19|35.85|0.04058|0.15236|0.26615815925438|0.37831261102889|2947.6118942391|1719.985153593|381.74192367061|0.513|0.308|0.25498|39|15|0.0029841251778094|0.080756856330014|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2025-04-06 10:33:03|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.5765890862704|73|0.036996362479549||0|0|0.40304|0.4673|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|21.836447425196|0.667|0.444|0.19201|18|7|-0.00033820160366552|0.071777308132875|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2025-04-06 10:33:04|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|281.39766210852|16|15.352343037438|0.0527|1|1|0.05267|287.2|0.06709|24|1.0203223612674|78|37.59|0.40911|0.49241|0.26451353592807|0.47571538914268|2368.3245139915|6120.4799144327|23933.333399561|0.703|0.405|0.23503|37|17|0.0064037837837838|0.083796429587482|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2025-04-06 10:33:05|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|279.50836739444|16|14.98835069532|0.0506|1|1|0.0506|287.34|0.06457|24|1.147799855987|82|38.97|0.35563|0.44962|0.5630312974767|0.88500432547641|70192.742386942|218344.46219397|51310.713413312|0.686|0.457|0.24952|35|15|0.0075573386511965|0.083930884699057|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2025-04-06 10:33:06|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1392.5473993627|42|103.32696234027||0|0|0.29501|1092.6|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|505.83332203053|0.571|0.429|0.20721|28|13|0.0034015640273705|0.076703675464321|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2025-04-06 10:33:08|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|22.811516239482|12|1.9121985792408|-0.1791|1|1|-0.17909|23.4|0.08566|58|0.085659984631081|58|38.68|-0.02227|0.08048|0.035643275765209|0.069695196192423|63.308486130479|181.53709703068|2.3260436996551|0.595|0.432|0.26912|37|18|0.0059444937586685|0.091224140083218|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2025-04-06 10:33:09|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|49.802861480268|16|2.6415423066108|-0.1047|1|1|-0.10473|52.915|0.70352|68|0.70352351306489|68|34.15|-0.02888|0.08077|-0.016203191543547|0.069890824733768|22.435806481317|157.8816229002|9.1232760199185|0.585|0.341|0.21996|41|19|0.0045089823321555|0.08330251590106|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2025-04-06 10:33:11|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|-711.99536717207|2|38.881787022851|-0.0094|-1|1|-0.00942|599.8|-0.06369|14|-0.063688654006357|14|31.68|0.05711|0.12254|0.080649269986867|0.19680059615959|135.05800046874|484.36277048161|6598.4596009298|0.579|0.368|0.21446|38|16|0.0047811784232365|0.073823593360996|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2025-04-06 10:33:12|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|-749.97827004979|2|45.676085947586|-0.0183|-1|1|-0.01825|619.2|-0.0445|14|-0.044499196202355|14|37.63|0.04197|0.11147|0.17877450955726|0.24687782838739|550.01085481448|816.03470892204|4314.9825487574|0.5|0.406|0.22876|32|11|0.0048226804979253|0.077128572614108|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2025-04-06 10:33:13|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2913.6514597307|14|228.49638254129|0.0798|1|2|0.05766|3067.2|0.00327|32|-0.050963693864225|48|37.43|0.47262|0.56212|0.74489422178649|1.0860354637287|513.91305748258|350.10459920357|252.65238477528|0.714|0.429|0.24718|7|3|0.0057906909090909|0.10180974545455|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2025-04-06 10:33:15|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.3439811439245|6|0.19966037971871|0.1675|-1|1|0.16746|1.75|0.1061|7|0.10609664287848|7|41.73|0.05621|0.12228|0.11356846973191|0.26607367111047|131.34367219339|228.27789651201|66.03773347251|0.545|0.318|0.22648|22|9|0.0013520693391116|0.077237031419285|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2025-04-06 10:33:16|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
2025-04-06 10:33:16|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3788.6526835171|13|292.4421976407||0|0|-0.0017|4106|0.52284|73|0.52283590684396|73|36.33|-0.01331|0.08136|0.16130904461608|0.22517720093793|253.10909873459|272.76882403413|353.0524505589|0.6|0.4|0.2338|15|5|0.003710592459605|0.078419533213645|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2025-04-06 10:33:17|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-7.7279986084859|31|0.53406058710255|0.0256|-1|1|0.02561|7.23|-0.2668|36|-0.26679840314207|36|29.09|0.18569|0.26051|0.45348490027804|0.63051972350319|22941.391270091|78949.470861064|72300.001806784|0.564|0.436|0.1979|55|13|0.0064273558282209|0.074115595092025|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2025-04-06 10:33:18|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.717084683837|5|0.6709717784123||0|0|0.05645|13.71|-0.17019|7|-0.078016401780926|22|36.92|0.08131|2.47788|0.16296370090731|0.26951433870466|690.28329947898|1085.1669409428|68.825301132718|0.583|0.389|0.16786|36|16|0.057934223555889|0.053528154538635|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2025-04-06 10:33:20|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-11.959923843538|34|1.9749745859024||0|0|0.57286|5.98|-0.7971|5|-0.79710144927536|5|42.13|-4.53199|-4.31726|0.11890653506388|0.12443763602204|119.20386002502|97.52075849989|32.447096690466|0.583|0.417|0.38853|24|9|0.090150766283525|0.12790856321839|12428.849609375|2020-08-02|-0.7746|2023-01-22|92.78025|2005-04-10
2025-04-06 10:33:21|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|5.9793889158858|1|0.59353702485917||-1|0|0|8.23|0.19707|45|-0.12654901812452|22|26.8|-0.05013|-0.01166|-0.023818445074853|-0.027616471062338|67.928933421702|83.505129844165|61.211953814794|0.667|0.333|0.21757|15|7|-1.4179104477611E-5|0.076961641791045|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.19002|2025-02-16
2025-04-06 10:33:22|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-4.7987943658544|83|0.50793142349566||0|0|0.76518|3.21|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|13.962592736428|0.6|0.4|0.30349|10|4|-0.00020096153846153|0.11979362980769|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2025-04-06 10:33:22|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|9.8864181258346|8|0.84952727231498|0.0397|1|1|0.03969|12.05|-0.11923|15|-0.14650494462841|11|29.66|-0.08094|-0.01507|-0.057505225397248|-0.02629346383053|25.171155816646|63.229989777872|521.64504282349|0.655|0.379|0.22931|29|12|0.0033773702422145|0.079058119953864|19.221632003784|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2025-04-06 10:33:23|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|29.415444057227|8|2.0353670117139|-0.0006|1|1|-0.00061|33.02|-0.09418|33|0.2649161949059|59|32.08|0.13196|0.19789|0.28547877760955|0.68768150241216|262.23840262329|382.66767569253|873.54499226685|0.462|0.231|0.24158|13|5|0.0067990330188679|0.083877358490566|37.737991333008|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2025-04-06 10:33:25|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
2025-04-06 10:33:26|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
2025-04-06 10:33:27|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-7.9826162155571|23|0.54437645010603||0|0|0.12609|7|-0.14606|32|-0.14605542311774|32|44.15|0.30113|0.41727|0.40177917903784|0.51507933742523|953.5931561436|584.6449357274|95.890408453473|0.6|0.4|0.28904|20|8|0.0025698011049724|0.095038198895028|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2025-04-06 10:33:27|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|36.405175859379|167|1.4532751458727|1.2793|1|1|1.27926|40.25|-0.10894|11|-0.10893636993729|11|30.4|-0.06548|-0.01171|-0.042440126764611|0.0037448123932541|64.266027927492|91.103219258114|387.39171000959|0.467|0.333|0.1769|15|5|0.0029409003215434|0.057818231511254|41.540000915527|2025-04-06|-0.21078|2013-05-12|0.19228|2016-03-13
2025-04-06 10:33:28|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
2025-04-06 10:33:30|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-12.02930134209|22|0.58115427312892||0|0|0.04529|11.17|-0.01012|13|-0.010116618150423|13|30.19|0.05317|0.21501|0.11505173283876|0.18630323414448|328.99585272288|710.69462123011|111700.00325966|0.463|0.352|0.20762|54|17|0.0059458570563295|0.073713906723198|20.560646057129|2019-01-20|-0.23812|2020-03-22|1|1993-11-14
2025-04-06 10:33:31|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-13.302451472678|22|0.69825221378964|0.0422|-1|1|0.04224|12.57|-0.01278|13|-0.012776924882542|13|32.62|0.04609|0.20847|0.33213004177815|0.5868941446192|282.61606689722|2529.136762359|125699.99975789|0.6|0.4|0.21503|50|21|0.0062248910411622|0.079411416464891|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2025-04-06 10:33:32|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-18.387683597644|15|0.89649927078751||0|0|-0.00602|16.71|-0.12942|13|-0.12941677262679|13|33.47|0.15212|0.21311|0.18478349022551|0.37733836590544|245.52825121162|1023.5593795073|994.6428337014|0.632|0.395|0.24072|38|17|0.0033480482115086|0.080598592534992|25.940677642822|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2025-04-06 10:33:33|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|25.130002158454|10|1.1124992914285|0.0482|1|2|0.01084|27.98|-0.11971|11|0.40075543697822|91|19.03|0.12074|0.19079|0.28119831360165|0.40210716094365|1091.6670549603|20961.073218847|139900.00083816|0.773|0.614|0.17194|88|27|0.0067190973871734|0.08567783847981|28.979999542236|2025-02-16|-0.5|1992-11-01|1|1993-08-01
2025-04-06 10:33:34|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.3275670147952|82|0.37326378765653||0|0|0.22447|3.23|-0.20296|10|-0.20296240481204|10|13.67|-6.3928|2.67694|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|1153.5714304721|0.571|0.333|0.59394|21|1|0.76148328804348|0.088250679347826|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2025-04-06 10:33:36|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-14.724936508046|48|1.4066454645351||0|0|0.48793|9.76|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|97600.004470373|0.732|0.585|0.16565|82|19|0.0067874216439976|0.092094234180958|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2025-04-06 10:33:37|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-24.02810190244|11|1.8181729515959||0|0|0.1202|19.25|1.52966|84|1.5296604699037|84|29.71|0.12902|0.23478|0.23759570278284|0.33338112999829|4417.7214275195|4979.5199189153|1132.3529094148|0.579|0.421|0.14979|38|8|0.0043458121158911|0.074056356453029|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2025-04-06 10:33:38|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-11.978136979792|19|0.62399450634371|-0.0635|-1|1|-0.06346|11.73|-0.16964|15|-0.16964417187252|15|45.62|0.27325|0.35642|0.3262177382314|0.72375021955435|152.48889631335|560.81176296027|1430.4877615308|0.731|0.385|0.22591|26|19|0.0035026162790698|0.074584227574751|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2025-04-06 10:33:39|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-11.81085864769|1|0.545286311264||1|0|0|10|0.13951|53|0.13950966926404|53|29.43|0.00257|0.06724|0.22888761781077|0.40121065738625|3093.7077341758|42726.408784956|100000.0022352|0.75|0.518|0.21749|56|24|0.0063876759708738|0.088600825242718|12.560000419617|2024-11-17|-0.3|1994-05-15|1|1993-11-28
2025-04-06 10:33:40|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
2025-04-06 10:33:42|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|1.51827731577|8|0.1989075645889|0.3425|1|2|0.21176|2.06|-0.27052|10|-0.27051667987994|10|39.83|0.16516|0.25717|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|47.906973288471|0.478|0.348|0.2971|23|6|0.0015278006500542|0.096350877573131|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2025-04-06 10:33:43|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.2328637253097|8|0.48404540582327|0.0291|1|1|0.02907|10.62|-0.14794|6|0.093332600888027|60|39.57|0.0024|0.07521|0.09575404763304|0.2536222204445|250.84969854325|595.02752634349|1769.999910593|0.514|0.27|0.23323|37|17|0.003677423521414|0.081466539768865|10.960000038147|2025-04-06|-0.29213|1997-11-02|0.65|1998-09-20
2025-04-06 10:33:44|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-9.2709773202035|57|0.65318428717448|0.5433|-1|1|0.54328|7.24|-0.15238|10|-0.15237606524497|10|36.73|0.01702|0.07129|0.012671887156777|0.053738068106244|82.37985021837|123.8097740868|239.73509327298|0.615|0.346|0.25334|26|12|0.0023937289812067|0.083712403560831|24.758001327515|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2025-04-06 10:33:45|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|33.933572218847|7|1.4921425428549|0.0973|1|2|0.08193|37.9|0.03318|38|0.033178907691399|38|39.37|-0.03299|0.04048|-0.0051728792815953|0.05696602687381|69.245384056422|139.81177695344|707.08956309352|0.519|0.37|0.17727|27|10|0.0025521141253508|0.05683659494855|39.229999542236|2025-03-16|-0.27411|2017-12-03|0.14311|2008-04-06
2025-04-06 10:33:46|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.4337458043862|15|0.27978618301208||0|0|-0.44286|2.02|-0.44664|5|-0.44664031937159|5|36|0.06155|0.14008|0.17055307577274|0.11998227570473|128.21049870021|62.089211201138|14.831130674739|0.75|0.5|0.30453|16|7|0.00023245762711865|0.1109056440678|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2025-04-06 10:33:47|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.853495514379|8|1.5838346759523|0.1688|1|2|0.11864|24.42|-0.11491|38|-0.14604831564395|23|30.97|-0.00399|0.07584|0.017174377110128|0.14515080610086|26.659360697602|168.36922744725|811.29568616828|0.758|0.364|0.2754|33|20|0.0041708649173955|0.094334450923226|27.596452713013|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2025-04-06 10:33:49|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.8833538518559|17|0.43778456006484||0|0|0.16477|5.38|-0.14023|22|-0.14023282328254|22|40.86|0.06618|0.16278|-0.02526357477926|-0.018570442159894|65.873584008303|75.706122264019|110.24590139907|0.455|0.318|0.26668|22|7|0.0018131038251366|0.08401806557377|17.264902114868|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2025-04-06 10:33:50|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.9708919398498|19|0.57411402422018||0|0|-0.04545|5.75|-0.28385|17|-0.28385415065956|17|42.5|0.06357|0.12577|0.058299980189785|0.096740439734326|155.22815309877|165.30161237298|73.341835307261|0.611|0.389|0.23236|18|8|0.0010298850574713|0.080675249042146|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2025-04-06 10:33:51|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|35.733571615265|4|1.9304288129669|0.0429|1|2|0.01189|40.86|-0.16164|18|-0.04109963907413|43|36.02|2.84772|15.35358|23.075075661059|43.394714321937|18376.922572069|281283.79874362|408600.01523654|0.652|0.348|0.30796|46|21|0.0092703493975904|0.10258693373494|50.319709777832|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2025-04-06 10:33:52|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|39.027059361548|4|1.9548819168773|0.0234|1|2|0.00319|44|-0.14477|18|-0.11086999323592|11|23.36|1.31894|1.63535|0.064203250866863|0.1393718153185|176.87388769875|2243.7299380784|440000.00983488|0.722|0.542|0.20743|72|25|0.0078701958456973|0.098127258160237|49.243099212646|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2025-04-06 10:33:54|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-80.433659696662|1|5.5312198480247||1|0|0|60.01|1.90205|70|1.9020548729009|70|31.33|-0.15105|0.73139|0.58344497260489|1.5114167347832|-2517.3958368566|3113.2704484868|100016.66610476|0.652|0.413|0.30927|46|17|0.016218063844552|0.084398750867453|79.830001831055|2025-03-23|-0.9093|1995-09-24|6.94444|1994-07-10
2025-04-06 10:33:56|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
2025-04-06 10:33:57|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-42.800859247547|43|2.4302349544909|0.0754|-1|1|0.07541|41.05|-0.17318|28|-0.1731849772638|28|22.13|-0.0772|-0.02181|-0.043078579662053|0.0093238442167404|33.99147287634|87.014407757261|573.32402390899|0.567|0.367|0.14075|30|10|0.0032474079320113|0.050168796033994|53.675003051758|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2025-04-06 10:33:58|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|10.201716797023|4|0.76988641177937||0|0|-0.05322|11.92|-0.09335|47|-0.0933532369586|47|47.37|0.11302|0.20973|0.23182991825646|0.2930004204909|460.47792755586|434.30533360341|6.4144648113015|0.632|0.421|0.25087|19|8|-0.00029235880398671|0.094735448504983|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2025-04-06 10:33:59|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|34.457541302459|1|1.5217376245211||0|0|0|39.64|-0.03255|22|-0.032549014142465|22|49.38|-0.05578|0.01256|-0.018952332700708|0.056905030108123|49.745819402451|119.8665264774|815.63782511635|0.619|0.429|0.17486|21|9|0.0026493635486982|0.056015467695275|45.853340148926|2024-08-25|-0.22848|2008-10-12|0.16433|2005-09-25
2025-04-06 10:34:01|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|27.750443957548|4|1.7192302596358|0.0345|1|1|0.03445|33.33|0.1513|87|0.15129760385151|87|35.32|-0.00138|0.05466|0.14603861112174|0.28110678808363|231.22201881584|476.70517607361|2583.7211485788|0.44|0.32|0.17732|25|7|0.0043523927765237|0.059419051918736|36.139999389648|2024-08-25|-0.18474|2020-03-15|0.21429|2008-11-02
2025-04-06 10:34:02|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|12.177317552001|4|1.073804780176|0.0902|1|2|-0.02585|15.1|0.01316|20|0.013159419977385|20|34.26|0.12676|0.19603|0.0077599714544731|0.1508058883973|44.357983951432|211.6538872254|195.84955002281|0.667|0.37|0.22379|27|15|0.0025345905172414|0.08503875|52.511222839355|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2025-04-06 10:34:03|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-13.09874947493|23|0.71228149518492||0|0|0.16476|11.7|-0.04328|17|-0.043278103913025|17|38.8|0.04507|0.11199|0.22210320244082|0.37357539432713|193.71996807864|215.82416109627|73.492460761274|0.4|0.25|0.19189|20|6|0.00095829573934837|0.064892606516291|26.429752349854|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2025-04-06 10:34:04|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.570984446061|14|0.5919947899225||0|0|0.14359|8.35|-0.08645|8|-0.14605449979453|8|28.05|0.47515|0.61579|0.80848837503446|1.1173818697331|35693.870247614|164054.78608123|83500.00568109|0.729|0.542|0.20177|59|22|0.0065325599520384|0.086484136690647|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2025-04-06 10:34:05|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-19.255680348801|14|1.1018933542328||0|0|0.12529|15.15|-0.09848|86|-0.059623122304916|18|39.05|0.37582|0.51995|0.6415622492461|1.058200311466|2364.1710777944|6719.72290289|151499.99957163|0.524|0.333|0.30729|42|17|0.0072040713853599|0.095173260738052|24.194026947021|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2025-04-06 10:34:07|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.059623122304916|18|39|0.09359|0.1145|0|0|100|100|94.779298233185|0|0|0.22248|1|0|0.0013856451612903|0.082130322580645|5.514298915863|2021-10-31|-0.22968|2021-10-31|0.29565|2022-05-22
2025-04-06 10:34:07|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|1.105270458223|13|0.16109762851476|-0.0752|1|2|-0.12579|1.39|-0.12458|11|-0.1245790881803|11|42.88|0.19852|0.27428|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|5.2912065530022|0.56|0.44|0.36095|25|12|0.0015433210332103|0.12064322878229|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2025-04-06 10:34:08|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.9707799068387|23|0.28603954595774||0|0|0.36036|2.13|-0.27922|66|-0.27922077788037|66|56.67|0.16851|0.24444|0.21276297803832|0.21276297803832|149.69173253782|149.69173253782|38.960735162518|0.5|0.5|0.31019|6|2|-0.00039848066298342|0.10297850828729|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2025-04-06 10:34:09|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-22.858318462824|83|1.4968375573115||0|0|0.43704|20.33|-0.12428|13|-0.12428492100631|13|33.38|0.00275|0.08485|0.10496592494578|0.15325498105123|182.18066722464|245.11769280904|247.32359201072|0.625|0.5|0.20713|24|9|0.0023069988674972|0.072646160815402|46.997909545898|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2025-04-06 10:34:10|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
2025-04-06 10:34:12|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|42.475492511155|12|4.8200639131672||0|0|-0.06493|48.82|-0.38893|4|0.031738801373155|18|55.57|-4.63153|-4.3842|0.47315425623486|1.2226168943084|179.98335736697|352.18341726|614.61776688651|0.571|0.286|0.27583|7|2|0.072360125|0.104780275|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2025-04-06 10:34:13|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|-9.9141672420016|19|0.402962177755||0|0|-0.01444|9.34|-0.0718|21|-0.11365379964674|21|32.36|-0.06383|0.05591|-0.00174285308547|0.15166012764229|54.221162336303|372.02996837797|93400.003613556|0.42|0.22|0.20648|50|15|0.0058585391198044|0.071248160146699|10.633731842041|2024-09-15|-0.25455|2008-11-02|1|1994-02-27
2025-04-06 10:34:14|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|28.271496843209|8|1.3095508364112|0.0328|1|1|0.03284|31.14|-0.07833|11|0.28248359484376|76|24.42|-0.0642|-0.02792|0.060643748289818|0.16879245397837|59.270617072691|1115.9395213728|311400.0008569|0.701|0.478|0.17676|67|26|0.0065345465611686|0.070478411442483|32.950000762939|2025-03-30|-0.28571|1997-11-09|1|1994-01-16
2025-04-06 10:34:15|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|32.38182737177|3|3.0093908252139|0.0717|1|2|-0.0251|40.79|0.34657|40|0.34657208571887|40|40.78|-0.01266|0.09506|0.063310629759338|0.15979249165874|108.51400144898|227.9683614378|634.37017114302|0.565|0.391|0.27823|23|8|0.0037720106382979|0.092881|42.360000610352|2025-03-30|-0.29296|2008-10-12|0.39172|2008-11-30
2025-04-06 10:34:16|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.4090143235608|13|0.26917709839849|-0.1321|-1|1|-0.13206|4.1|-0.16882|18|-0.16881904796715|18|35.62|0.07451|0.20461|0.15282512349692|0.28754961808556|166.16437959003|348.94683210463|71.803850739782|0.577|0.385|0.2944|26|11|0.0020965351812367|0.097982217484009|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2025-04-06 10:34:18|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-21.491632945639|6|0.94387769940901||0|0|0.05959|18.55|0.14784|93|0.14784309409605|93|41.36|0.01457|0.07585|0.10930537744973|0.22790254090459|202.08108841309|211.27337691813|179.74805993806|0.571|0.286|0.21101|14|5|0.0019009760273973|0.062650787671233|24.059999465942|2024-12-22|-0.27229|2014-02-02|0.20663|2020-05-10
2025-04-06 10:34:18|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-37.519419187937|61|3.1558417319057||0|0|0.28325|36.1|-0.17441|8|-0.17441445152654|8|37.54|0.10687|0.16306|0.16068567819251|0.37264474158649|166.28225345097|768.02859854288|3840.4253793281|0.769|0.462|0.25418|26|17|0.0050447297297297|0.082885714285714|68.656387329102|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2025-04-06 10:34:20|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
2025-04-06 10:34:21|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-3.6325507457048|78|0.32251692795058||0|0|0.57041|2.58|-0.18665|20|-0.18665453468303|20|32|0.15361|0.27437|0.35070602835041|0.50695246159759|174.60813794263|159.77214573682|52.278351283453|0.833|0.5|0.43044|6|3|0.0021767286245353|0.13538565055762|34.161815643311|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2025-04-06 10:34:21|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
2025-04-06 10:34:23|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-15.233811274142|16|1.1762899312715|0.0451|-1|1|0.04513|12.65|-0.04885|18|-0.048848775457414|18|24.7|-0.27497|-0.3013|1.3278724999129|2.702637825817|4250.0851185268|67280.4754013|63249.999506384|0.543|0.283|0.23926|46|14|0.016560790616855|0.07892493483927|43.872276306152|2020-01-26|-0.53086|2002-02-10|8|1994-09-11
2025-04-06 10:34:24|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.3214480698599|4|1.2145173609093|0.1281|1|1|0.12812|10.83|-0.50552|34|-0.50551904111554|34|38.05|0.85116|1.39514|0.1461526502074|0.26302145759732|30.512977825799|75.956084591091|2304.2553087606|0.632|0.421|0.40664|19|10|0.016853292011019|0.11761782369146|280.83599853516|2020-11-15|-0.28364|2022-11-13|8.89362|2011-05-15
2025-04-06 10:34:25|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.663072096535|72|1.5506424946159|1.6122|1|2|1.37351|18.55|0.74894|82|0.74894167585009|82|34.24|-0.03351|0.07124|0.041794706068227|0.099450000316684|91.46300959513|156.47041744056|106.18202613712|0.56|0.36|0.2843|25|8|0.0021682092772384|0.097682319309601|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2025-04-06 10:34:26|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|2.7463216275637|9|0.43042774830924|-0.1828|1|1|-0.18277|3.13|-0.2082|9|-0.13528979597033|22|44.4|0.56896|0.72356|0.82959802082835|1.3484979510418|262.38822689356|331.38194859|46.085060786691|0.6|0.4|0.33947|5|2|0.0011041739130435|0.13964156521739|54.148624420166|2021-08-01|-0.2101|2021-10-24|0.32179|2021-01-10
2025-04-06 10:34:27|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.6968037426121|2|0.57606540323473|0.0905|1|2|0.04187|6.47|-0.26232|9|-0.26231693834743|9|40.09|0.09195|0.17953|0.051535732497504|0.010344514299045|110.84798121359|78.612898409687|36.824131488731|0.435|0.348|0.27916|23|6|0.00075158179848321|0.088508071505959|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2025-04-06 10:34:29|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
2025-04-06 10:34:30|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.5907268043415|79|0.57921449301257||0|0|0.44556|4.99|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|59.33412439542|0.643|0.429|0.29938|28|13|0.0017345119305857|0.10224578091106|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2025-04-06 10:34:31|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-24.489946751364|17|1.3199920794016|-0.0435|-1|1|-0.04345|22.78|-0.12709|18|-0.12708662767443|18|41.23|-0.00652|0.0463|0.06241459615661|0.13115683129363|123.86788606531|191.75898825615|356.49454088603|0.591|0.409|0.20424|22|8|0.0024768147345612|0.070901809317443|30.619903564453|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2025-04-06 10:34:32|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.608420091817|34|1.3365733677609|0.3384|-1|1|0.33839|9.15|-0.16436|30|-0.16436274632959|30|40.58|0.0074|0.08018|0.13942335369991|0.15195220472338|238.54822862846|225.24503263505|326.78570622692|0.538|0.423|0.2546|26|11|0.0025748621323529|0.083892518382353|58.474754333496|2021-07-18|-0.28945|2025-03-16|0.22382|2020-04-12
2025-04-06 10:34:33|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
2025-04-06 10:34:35|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|36.100520474413|50|2.5108920099023|-0.0016|1|2|-0.01973|37.73|-0.21324|7|0.39675841712551|41|30.4|0.31073|0.53675|0.74867473187222|1.3032904444479|6907.6277508938|53170.68955159|377300.00385577|0.679|0.415|0.2583|53|25|0.0079846325301205|0.092736506024096|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2025-04-06 10:34:36|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|33.876009509879|48|1.8755363476607||0|0|-0.08614|34.55|-0.23158|9|0.5801950620644|43|24.85|0.29005|0.37374|0.5410004033519|0.86981089504609|18788.470303675|229424.53591764|345500.00009322|0.785|0.523|0.21227|65|25|0.0074602888086643|0.086690403128761|40.189998626709|2008-05-25|-0.46099|2017-06-04|1|1993-08-22
2025-04-06 10:34:37|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-45.071718044638|44|2.8722368909033||0|0|0.1508|33.9|-0.03699|47|-0.036991059249394|47|44.38|0.33419|0.58423|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|149.07652536099|0.5|0.313|0.35394|16|6|0.0052611420982736|0.12574435590969|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2025-04-06 10:34:38|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.527820291477|55|0.39946972278237||0|0|-0.12987|4.04|||-0.036991059249394|47|61.33|0.11458|0.1979|0|0|100|100|25.903566571281|0|0|0.32552|3|0|-0.0029778991596639|0.11693336134454|26.865350723267|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2025-04-06 10:34:39|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4279257121055|14|0.2365712887226||0|0|-0.20667|1.81|0.90876|175|1.4349504776533|44|50.36|0.18443|0.26508|0.51443755098367|0.41797609513435|541.41302233179|201.23906548334|13.43726731179|0.357|0.214|0.25964|14|2|-0.0005841643454039|0.093720389972145|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2025-04-06 10:34:41|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-22.486349574794|26|1.5006297018464||0|0|0.19657|19.53|-0.16516|8|-0.16515996955818|8|20.94|-0.0214|0.38699|0.68483700707135|1.8614610188119|-17290.956469182|311635.06079654|195300.0112318|0.5|0.229|0.18687|48|10|0.011906436893204|0.063913611650485|30.158958435059|2024-08-18|-0.33333|1999-12-12|3|1996-05-05
2025-04-06 10:34:41|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-30.607325437935|19|1.7489179075819|-0.0663|-1|1|-0.06629|28.62|-0.07549|29|-0.075493525430783|29|51.75|0.01956|0.06731|-0.097980286455045|-0.097980286455045|81.31342803|81.31342803|47.353230173881|0.5|0.5|0.26142|4|1|-0.0019847555555556|0.082855777777778|72.242210388184|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2025-04-06 10:34:42|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|-20.060042778821|26|1.243335636753||0|0|0.10768|17.07|-0.16023|13|-0.16022833256624|13|39.96|-0.21094|0.52793|0.51374248914055|0.76814365964731|467.04619409597|641.22642802059|1022.1556966159|0.5|0.346|0.29028|26|9|0.011750526315789|0.087913703007519|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2025-04-06 10:34:43|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|89.216172445428|94|4.8012754954854|0.8873|1|1|0.8873|103.4|-0.21188|13|-0.26292056184794|19|43.77|0.03093|0.11659|0.036762754861128|0.12604545040819|83.48657597365|184.68876950849|1064.8815769275|0.516|0.323|0.23421|31|13|0.0034438551724138|0.081748744827586|106.38999938965|2025-04-06|-0.39662|1998-09-13|0.55944|1998-09-20
2025-04-06 10:34:44|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|23.310586757017|2|1.2898238698982|-0.0188|1|1|-0.0188|26.62|-0.01231|21|-0.075684610526136|11|29.89|-0.07478|-0.01157|-0.07580307165266|-0.065410382816565|31.880415673333|51.625727522752|217.12887717997|0.481|0.333|0.1961|27|10|0.0019463985148515|0.066886522277228|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2025-04-06 10:34:46|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|5.7230553620412|2|0.7673148316359|0.0127|1|1|0.01269|7.98|0.04726|51|0.047264134349453|51|42.4|0.0205|0.06276|-0.054355071847728|-0.054355071847728|88.39188578|88.39188578|55.200286858693|0.4|0.4|0.25138|5|2|-0.0015487323943662|0.085208122065728|20.926546096802|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2025-04-06 10:34:47|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-10.798044639254|56|1.0102888369151||0|0|0.40268|8.23|0.16962|17|0.16962067841963|17|32.71|0.14021|0.25679|0.16956786401726|0.28803016077548|448.84859529147|626.28821629549|5878.5710765694|0.5|0.292|0.31856|48|18|0.0053674584615385|0.10119811692308|35.21561050415|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2025-04-06 10:34:48|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
2025-04-06 10:34:49|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-59.671086698508|4|2.6036959985017|0.0598|-1|1|0.05984|50.9|-0.02324|20|-0.023238663072193|20|27.36|-0.05163|0.04737|-0.030777432930682|0.0026121834365243|73.324184622011|90.109352747917|260.04958687833|0.429|0.286|0.2246|14|4|0.0040265284974093|0.077490310880829|71.201469421387|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2025-04-06 10:34:49|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-35.724415898683|11|1.0824002017179|-0.0786|-1|1|-0.07862|34.3|-0.03728|85|-0.037284892187693|85|42.91|0.02719|0.09041|0.050562408629648|0.17102809722312|132.43120837085|348.8898676682|1580.6450705587|0.636|0.409|0.1669|22|9|0.0036103039832285|0.050234591194969|35.80883026123|2024-09-08|-0.20051|2017-06-11|0.35273|2009-04-26
2025-04-06 10:34:51|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|-53.839609449649|15|2.8421910926771||0|0|-0.08249|51.05|-0.05213|20|-0.052130513554398|20|36.05|-0.07881|-0.0287|-0.032336047896826|0.028769970741479|30.564502985665|123.32348183097|797.65622619307|0.658|0.368|0.18947|38|20|0.002412348265896|0.060863338150289|56.052822113037|2024-10-06|-0.27973|1998-11-15|0.25141|1999-01-31
2025-04-06 10:34:53|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.933025829628|8|0.97659230451739|0.0034|1|2|-0.03138|16.9|0.35941|82|0.35940505379799|82|44.32|0.01081|0.08904|0.095441503444745|0.2547454727089|114.66067744752|355.78890298795|2560.6059010583|0.645|0.355|0.29728|31|14|0.004399659666908|0.091553157132513|19.040000915527|2024-10-06|-0.30032|2008-10-26|0.49474|1998-11-29
2025-04-06 10:34:55|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|28.012782789356|10|2.3013034929329||0|0|0.00264|34.15|-0.19368|26|-0.20738796852822|6|42.87|0.03459|0.10506|0.2379828875551|0.37691717931451|303.18917395565|466.40278352942|1897.2223572525|0.478|0.348|0.23813|23|9|0.0040915477386935|0.075713778894472|39.362640380859|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2025-04-06 10:34:55|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-19.499624871048|48|1.1892660762683||0|0|0.29817|17|0.67445|53|0.67445223867992|53|17.6|-0.08987|0.06851|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|485.71428571429|0.85|0.525|0.16271|40|14|0.0052209187749667|0.065072969374168|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2025-04-06 10:34:57|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-6.2875588608103|50|0.43774400670572|0.3476|-1|1|0.34756|5.35|0.17871|23|0.17870557988153|23|22.87|0.49019|0.64153|0.82195712717305|1.0252968247066|1575563.8364161|1589391.0443395|53500.000242158|0.761|0.606|0.2275|71|20|0.0071161147638972|0.10529307232516|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2025-04-06 10:34:59|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-60.462913370963|16|2.8761668578367||0|0|0.03552|52.68|-0.13841|12|-0.13840626606841|12|31.62|0.94282|1.20561|1.5692279496809|2.1806139784935|28961.37476554|67749.696045608|526800.01482679|0.635|0.462|0.24392|52|22|0.0071168173598553|0.076285003013864|82.89395904541|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2025-04-06 10:35:00|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|5.5171054335254|4|1.5483683308417|0.7456|1|2|0.36116|7.5|-0.51344|12|-0.51344087933899|12|9.19|-8.77978|-0.55578|-1.1129173954045|-0.56028219763741|-2.6486938261724E-31|4.0492107832527E-25|279.85073929774|0.713|0.287|0.73147|108|8|1.6862645728643|0.098278331658291|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2025-04-06 10:35:01|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-52.27232522455|6|2.6807752274379||0|0|0.09139|43.72|0.27821|50|0.27820948289324|50|12.96|0.01673|0.1087|0.16512467109074|0.26727603999536|129348.78708714|723708.62337952|437200.02197932|0.775|0.55|0.11199|80|12|0.010734452975048|0.060757312859885|59.744083404541|2024-12-15|-0.31548|2008-10-12|2|1994-08-21
2025-04-06 10:35:02|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.6913263907065|8|1.1695579651319|0.09|1|1|0.09004|12.59|0.29389|45|0.6228423607153|47|41.14|0.07827|0.19413|0.15614551005798|0.3199006423552|291.14677494147|611.67097029473|182.46376780546|0.619|0.381|0.28216|21|9|0.0031274626865672|0.098675051664753|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2025-04-06 10:35:03|WEEKLY|06330|101278|/equities/abm-investama|JKSE|-3695.9828847145|21|231.99429490482||0|0|0.14525|3060|-0.11107|10|-0.11106524015317|10|51.67|-0.01298|0.12767|0.26192673563643|0.34640491363403|202.85717418561|214.1321419491|80.526315789474|0.5|0.333|0.24851|12|3|0.00184778125|0.082858421875|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2025-04-06 10:35:05|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|-713.1364630638|5|68.378821021266||0|0|0.22481|500|-0.27083|7|0.27027519802289|63|51.75|0.22|0.31157|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|714.28571428571|0.563|0.313|0.23953|16|5|0.0037809375|0.078479230769231|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2025-04-06 10:35:06|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-55.421704821205|177|1.9602873044788|||0|0.77064|50|||0.27027519802289|63|0|0|0|0|0|100|100|22.935779816514|0|0|0|0|0|-0.0069544886363636|0.073770056818182|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2025-04-06 10:35:06|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-96.525198424674|69|7.3575595274023|0.4765|-1|1|0.47651|78|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|2.5161290322581|0.3|0.3|0.26168|10|2|-0.0016574337748344|0.094755033112583|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2025-04-06 10:35:07|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|160.84914920322|1|33.061054215012||0|0|0|240|-0.16356|18|-0.16355786438475|18|30.59|0.1029|0.22637|0.23227428948894|0.26989803803672|444.88673917205|365.8180820088|88.888888888889|0.556|0.407|0.28806|27|8|0.0022868644067797|0.094196368038741|3394|2013-06-09|-0.2889|2020-03-22|0.45455|2025-03-30
2025-04-06 10:35:08|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-675.55156138889|77|52.415468416667|0.4045|-1|1|0.40449|530|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|110.41666666667|0.375|0.25|0.34109|8|2|0.0023248508634223|0.10135362637363|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2025-04-06 10:35:10|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-9827.5572100919|35|368.26716302758||0|0|0.18584|9200|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|387.36842105263|0.389|0.333|0.14204|18|4|0.0025549396135266|0.047915350241546|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2025-04-06 10:35:11|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|1186.135982423|2|514.62133919234||0|0|0.08727|2990|4.74132|7|4.7413168587721|7|22.43|-0.03095|1.1036|1.7294280471778|1.7294280471778|792.02080615409|792.02080615409|2214.8148148148|0.429|0.429|0.58996|7|0|0.046136582278481|0.21618689873418|3360|2025-03-30|-0.4|2023-09-10|1.62222|2020-04-19
2025-04-06 10:35:11|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-121.39118929275|8|18.867356787826|0.2099|-1|1|0.20988|64|-0.17007|6|-0.1700708191088|6|31.88|-0.1071|0.21196|0.012833177509384|0.22560029541614|31.449803650154|194.42262395001|22.535211267606|0.625|0.5|0.47411|8|3|0.0031543511450382|0.15219564885496|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2025-04-06 10:35:12|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-110.01528570515|18|9.5406253168105|0.15|-1|1|0.15|85|-0.0991|15|-0.099099099099099|15|36.2|-0.04276|0.02899|-0.11265682681927|-0.080703931127578|23.662465750206|43.099707113867|20.481927710843|0.5|0.4|0.26506|20|8|-0.00055460188933873|0.085398070175439|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2025-04-06 10:35:13|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|7.3930863876106|36|1.5007825728478||0|0|0.25|10|0.61914|199|0.61914460285132|199|96.4|0.10092|0.17102|0.61914460285132|0.61914460285132|161.914|161.914|5.5555555555556|0.2|0.2|0.22815|5|1|-0.0028085880077369|0.059454332688588|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2025-04-06 10:35:14|WEEKLY|06341|101373|/equities/centris-multi|JKSE|74.130017493063|12|6.3890651742672||0|0|-0.12245|86|0.07666|13|0.076660068731301|13|32.59|0.40279|0.55385|0.47958491563538|0.85680234015771|116.55422061055|357.30667117958|28.666666666667|0.588|0.353|0.45342|17|7|0.01010607079646|0.13713079646018|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2025-04-06 10:35:15|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-10384.988280204|19|592.18187916241||0|0|-0.00763|9900|-0.10478|6|-0.10478359908884|6|58.36|0.83132|1.17509|0.70833511995143|0.97801697463487|512.05236864663|640.38722689257|4604.6511627907|0.571|0.429|0.26751|14|6|0.0072587425149701|0.086466047904192|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2025-04-06 10:35:16|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-483.76283880832|5|83.644657601166|-0.3407|-1|1|-0.34074|362|-0.55372|30|-0.55371900826446|30|22.21|-0.18142|0.03728|-0.023822473459099|0.19781337036298|3.227625048289|74.166994577512|348.07692307692|0.583|0.375|0.5192|24|9|0.012772569832402|0.17482230912477|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2025-04-06 10:35:16|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1378.3496331589|38|120.87863496519||0|0|0.27|1095|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|3318.1818181818|0.607|0.375|0.24626|56|20|0.006066571994716|0.084079009247028|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2025-04-06 10:35:17|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
2025-04-06 10:35:19|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|268.74676341857|30|45.749422402501||0|0|-0.35714|306|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|43.714285714286|0.571|0.357|0.424|14|6|0.0081852598752599|0.16913062370062|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2025-04-06 10:35:20|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-149.30265225223|21|14.100884084078||0|0|0.38547|110|0.15484|11|0.15483870967742|11|26.23|0.06426|0.11776|0.0522084887103|0.077780937713656|137.3868029539|192.35941396099|220|0.677|0.516|0.19264|31|9|0.0028259903961585|0.088233301320528|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2025-04-06 10:35:20|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-102.76800193738|58|9.0893339791268||0|0|0.16667|75|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|10|0.5|0.4|0.50172|10|2|0.0073243969849246|0.17722138190955|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2025-04-06 10:35:21|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|370.71093778394|14|54.477100732831|-0.2095|1|1|-0.20952|498|-0.07383|26|-0.073825503355705|26|32.42|-0.13564|0.08577|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|187.92452830189|0.263|0.263|0.26426|19|6|0.0049527344992051|0.08542653418124|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2025-04-06 10:35:22|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
2025-04-06 10:35:24|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-676.30745931642|3|75.769153105474||0|0|0|460|0.12195|28|0.1219512195122|28|41.17|-0.12941|-0.03753|-0.1835665759077|0.12534263922261|11.778801580004|135.6545805497|67.647058823529|0.583|0.25|0.40179|12|7|0.0030240120967742|0.10739663306452|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2025-04-06 10:35:24|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|79.031527002261|31|12.619547052011|-0.0661|1|1|-0.06612|113|0.56407|20|0.56407475912273|20|45.82|-0.02865|0.15577|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|33.731343283582|0.412|0.294|0.48787|17|5|0.0052231273176761|0.15204484548826|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2025-04-06 10:35:25|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|14.869279556136|11|2.0433143002853|-0.15|1|1|-0.15|17|0.18513|5|0.18512543322648|5|37|0.02423|0.14093|0.24704940386142|0.16562843330783|205.73186935526|134.91499847453|4.047619047619|0.556|0.333|0.24842|9|4|-0.0048708746355685|0.084061137026239|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2025-04-06 10:35:25|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|124.34085221809|4|49.072969901115|0.0377|1|2|-0.35971|178|0.11465|24|0.76404494382022|21|37.29|0.46791|1.00147|1.0444567839513|1.3543924847588|713.82968335951|640.4070186691|60.958904109589|0.571|0.429|0.38093|7|3|0.0047403409090909|0.13326617424242|585|2020-06-21|-0.40773|2023-10-22|1.4386|2025-03-09
2025-04-06 10:35:26|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|5.9190063399187|12|1.8742980980244|0.1|1|1|0.1|11|0.81132|208|-0.053571428571429|2|66.2|-0.83529|-0.55501|0.52865672834709|-0.053571428571429|313.40948534021|94.643|16.176470588235|0.6|0.2|0.47454|5|4|0.0022700292397661|0.083493538011696|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2025-04-06 10:35:27|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|-1463.7886783546|17|93.762892784859||0|0|0.23397|1195|-0.09302|34|-0.093023255813954|34|42.2|0.06322|0.15447|0.075252444910076|0.20589096717369|100.58543835847|160.66508395478|103.01724137931|0.8|0.5|0.25799|10|5|0.0023023059360731|0.086433105022831|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2025-04-06 10:35:28|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1358.3653493066|24|130.07123718545|0.0363|1|2|0.00615|1635|-0.20259|35|-0.20258620689655|35|32.08|0.00592|0.08539|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|144.69026548673|0.6|0.4|0.24125|25|11|0.0024420848484848|0.082873963636364|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2025-04-06 10:35:29|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|12.163815107442|39|1.4444651306457||0|0|-0.21053|15|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|28.846153846154|0.545|0.364|0.53477|11|5|0.002996505050505|0.071964606060606|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2025-04-06 10:35:30|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-129.34731418686|49|12.615771395619||0|0|0.42675|90|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|3.1034482758621|0.5|0.357|0.35943|14|4|-0.00022511754068716|0.11590428571429|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2025-04-06 10:35:31|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-311.96976219912|49|28.903059503967||0|0|0.17419|256|||-0.21401635499276|32|72.5|0.11433|0.15427|0|0|100|100|34.133333333333|0|0|0.21944|2|0|-0.0041032642487047|0.090561761658031|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2025-04-06 10:35:32|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-751.33588526408|117|72.000765579223||0|0|0.5123|595|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|141.66666666667|0.563|0.438|0.31911|16|4|0.0039325993883792|0.10599737003058|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2025-04-06 10:35:33|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|-1132.1412420493|18|166.54708068309|0.2923|-1|1|0.29231|690|-0.13565|15|-0.13564783180353|15|26.9|-0.18125|0.07917|0.11191992147452|0.052750507711173|119.17110778778|84.65239903378|70.408163265306|0.6|0.5|0.33407|10|4|0.0026166433566434|0.12637723776224|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2025-04-06 10:35:34|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|-188.57958059905|40|6.7298504679418|0.0058|-1|1|0.00585|170|-0.17788|133|-0.17788461538462|133|40.08|-0.25829|-0.05659|-0.17064318664186|-0.15562896682738|29.499340704661|39.108752210239|59.649122807017|0.5|0.417|0.25559|12|5|0.0015731153846154|0.088499480769231|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2025-04-06 10:35:34|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|13.793849529351|36|1.6632828770439||0|0|0|16|-0.43055|15|-0.43054658295904|15|42.14|-0.29938|-0.21323|0.077719462842726|-0.225399873758|87.288000221518|55.79186375|12.121212121212|0.571|0.286|0.40212|7|3|-0.00022887878787879|0.101108|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2025-04-06 10:35:35|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-23.07260295376|9|2.5946027975153||0|0|0.1|18|0.15055|8|0.15054502559382|8|35.13|0.03321|0.2299|0.18890225952974|0.059030161056347|204.43986314323|112.8965682|3.2727272727273|0.625|0.375|0.31928|8|3|-0.0046458477508651|0.087129342560554|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2025-04-06 10:35:37|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|-110.40752580326|1|6.6358419344204||1|0|0|90|-0.10081|33|-0.10081418595678|33|52.5|0.13525|0.2328|0.069272242792667|0.075814527033249|110.22896927404|105.01497572909|19.630938724741|0.667|0.5|0.30864|6|3|-0.0020984444444444|0.13003079365079|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.45|2020-07-05
2025-04-06 10:35:37|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
2025-04-06 10:35:38|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|-2524.4617737039|29|182.76524323339||0|0|0.09129|2190|0.26842|41|0.26842105263158|41|30.45|0.01123|0.29856|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|476.08695652174|0.45|0.25|0.31339|20|7|0.007934819466248|0.11430935635793|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2025-04-06 10:35:39|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-706.9404800538|12|45.30070022009|-0.063|-1|1|-0.06299|675|-0.08633|26|-0.086330935251799|26|57.86|1.28591|1.49853|1.8716741161639|2.8814843697939|2828.9665280284|1996.3374052941|1985.2941176471|0.786|0.5|0.24961|14|9|0.0049894518879415|0.07796227771011|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2025-04-06 10:35:39|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-3987.9247167613|48|286.87741502838||0|0|0.30123|3410|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|221.42857142857|0.55|0.35|0.21837|20|9|0.0021043243243243|0.062288673218673|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2025-04-06 10:35:41|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-695.9664226276|7|75.988807542535||0|0|0.06792|494|-0.10383|22|-0.22693266832918|29|32.88|-0.0635|0.01445|0.073253370306996|0.10970963150065|117.98153172707|111.81297945|36.190476190476|0.5|0.25|0.26274|8|4|-0.0021392936802974|0.085265501858736|2265|2021-05-16|-0.21287|2024-11-03|0.28662|2024-10-27
2025-04-06 10:35:42|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-16.085143156488|24|1.5283810521625||0|0|0.42857|12|0.59259|69|-0.31645569620253|13|49.5|0.03078|0.23504|0.0045671849406524|0.23341614745009|12.792764325896|110.79845820636|24|0.563|0.313|0.37537|16|6|0.0024683680981595|0.12459950920245|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2025-04-06 10:35:42|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-41.129428940275|8|2.4002561092382||0|0|0|36|-0.06532|9|-0.065318193768078|9|48.19|-0.15666|-0.01048|0.033648664578796|0.084109360504557|11.969968631053|102.36980853334|72|0.563|0.375|0.44996|16|6|0.0051808740359897|0.15734746786632|465|2012-11-04|-0.36957|2024-07-07|1.4375|2017-06-25
2025-04-06 10:35:43|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-389.09273779856|18|46.227821339567||0|0|-0.20536|270|-0.38531|17|-0.38530853532101|17|42|-0.09221|0.17159|0.21872079897103|0.072951609029925|113.82328989736|68.732625554705|55.102040816327|0.667|0.5|0.48052|6|3|0.0046689591078067|0.1165536802974|690|2024-08-11|-0.24576|2021-08-22|1.83333|2024-06-09
2025-04-06 10:35:43|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|464.95176886624|225|55.609527463158|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|0.0052620606060606|0.10960572121212|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2025-04-06 10:35:45|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-6389.5700434896|15|329.78882699405||0|0|0.03863|5600|-0.07345|15|-0.073449160803649|15|31.58|-0.06138|0.01344|-0.059856221133397|-0.059856221133397|48.821768846102|48.821768846102|50.909090909091|0.385|0.385|0.21085|26|4|0.00052461077844312|0.066546886227545|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2025-04-06 10:35:46|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-916.33698862561|5|44.202186933983|-0.025|-1|1|-0.025|820|-0.0303|27|-0.03030303030303|27|46.17|0.18576|0.24234|0.30283502325388|0.42026993320248|501.49056200884|447.61746144997|420.51282051282|0.722|0.5|0.19026|18|11|0.0026871856287425|0.064138910179641|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2025-04-06 10:35:47|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|4485.028823566|28|285.23105251341|-0.0584|1|1|-0.05837|4920|-0.0577|25|-0.057704641894917|25|34.43|-0.067|-0.00739|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|228.30626450116|0.609|0.435|0.19598|23|9|0.0019413308913309|0.061336141636142|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2025-04-06 10:35:48|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2324.5752327773|9|115.69174425911|0.0366|-1|1|0.03659|1975|-0.1087|21|-0.10869565217391|21|34.33|0.10552|0.18995|-0.0039841577190307|0.036760950993029|55.523375952415|94.491939534287|321.13821138211|0.542|0.417|0.19157|24|8|0.0026413100961538|0.0645190625|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2025-04-06 10:35:49|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|61.231619960257|17|8.8210376173093|-0.1136|1|1|-0.11364|78|-0.81481|5|0.58823529411765|28|39.79|-0.10882|0.11667|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|39.795918367347|0.684|0.368|0.2724|19|8|0.001406567357513|0.08649353626943|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2025-04-06 10:35:51|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-3683.473186984|27|91.157728994652||0|0|0.44262|3400|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|2354.5707366424|0.533|0.4|0.15196|30|3|0.008686447368421|0.057093646616541|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2025-04-06 10:35:52|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|-620.68056966889|20|89.908300387621||0|0|0.37538|406|1.02622|222|1.0262202388128|222|36.33|-0.11192|0.08837|0.019513933703681|0.19644199086212|53.406579726118|110.81959042701|137.62711864407|0.444|0.167|0.31005|18|3|0.0045627637444279|0.10627714710253|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2025-04-06 10:35:52|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|443.4668345166|76|24.626274153729||0|0|-0.13364|470|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|188|0.522|0.391|0.24684|23|7|0.0037163649425287|0.059918002873563|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2025-04-06 10:35:53|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-128.45447051775|96|9.477599746934||0|0|0.11404|101|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|48.095238095238|0.5|0.429|0.30592|14|2|0.0039358790170132|0.11550604914934|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2025-04-06 10:35:54|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-8318.7691412451|16|1024.6153300713||0|0|-0.02239|6850|0.20146|17|0.2014554515107|17|18.5|-0.04919|0.03108|0.0012503954031184|0.0099227424896928|97.261375273206|101.42574484563|113.22314049587|0.583|0.417|0.1686|12|3|0.0023824050632911|0.05966611814346|11600|2024-09-22|-0.14828|2025-03-09|0.30584|2024-09-22
2025-04-06 10:35:56|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|92.948549844786|75|19.831727666581|0.9102|1|2|0.33654|139|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|25.045045045045|0.4|0.4|0.57059|5|2|0.0026690489130435|0.16589388586957|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2025-04-06 10:35:57|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|8.2257553656111|24|1.2840687394082||0|0|-0.14286|12|0.38095|42|-0.75352112676056|66|50.36|0.73862|0.83346|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|14.457831325301|0.545|0.364|0.33078|11|4|0.0011168804159445|0.082816481802426|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2025-04-06 10:35:58|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-378.03487991069|51|22.344959970231|0.1895|-1|1|0.18947|308|-0.14441|112|-0.14441416893733|112|18.63|-0.16771|0.07714|-0.075710567009307|-0.0055626642941754|7.7389683750138|35.26286385165|138.11659192825|0.563|0.406|0.18914|32|9|0.0043452786377709|0.063390479876161|2693.5920410156|2016-05-22|-0.75|2019-03-17|0.8107|2015-08-02
2025-04-06 10:35:59|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|-1112.6152142195|15|53.371738073155|0.0537|-1|1|0.05366|970|-0.06442|87|-0.064422512500966|87|42.25|0.03389|0.07847|0.018513157352838|0.018513157352838|96.119385448141|96.119385448141|60.625|0.5|0.5|0.23311|8|3|0.00018414772727273|0.075850880681818|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2025-04-06 10:35:59|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-155.82088402074|4|9.44029467358|-0.0308|-1|1|-0.03077|134|-0.23977|112|-0.23976608187135|112|78.33|0.09749|0.25195|0.38131728038941|0.32914376123993|231.85944131818|150.76954775411|103.87596899225|0.667|0.5|0.3688|6|4|0.0026175898520085|0.12180985200846|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2025-04-06 10:36:01|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|-309.05867209623|2|31.352890698743|0.027|-1|1|0.02703|216|0.06256|82|0.062558844153897|82|45.57|-0.08937|0.14781|-0.07162490958097|-0.07162490958097|54.702481442507|54.702481442507|14.69387755102|0.429|0.429|0.31862|14|3|0.00073794992175274|0.11584302034429|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2025-04-06 10:36:02|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|1268.4155778254|36|123.86147405822||0|0|1.0915|1600|-0.08387|37|-0.083870967741935|37|33.27|0.04157|0.10405|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|133.33333333333|0.533|0.467|0.17297|15|4|0.0018779400749064|0.065349569288389|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2025-04-06 10:36:02|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|-42.927769534524|13|4.1425898448415||0|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|0.0091839552238806|0.038508706467662|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2025-04-06 10:36:03|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|81.249280741339|10|7.1703321932564|-0.1006|1|2|-0.15929|95|-0.10638|11|-0.1063829787234|11|53.87|-0.34965|0.71971|0.936596053463|0.936596053463|1024.6505096284|1024.6505096284|13.848396501458|0.467|0.467|0.33195|15|3|0.0081896450428397|0.081406070991432|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2025-04-06 10:36:04|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
2025-04-06 10:36:06|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|10.02383892342|30|1.3866066600424|-0.102|1|2|-0.35294|11|-0|4|-2.9766727471792E-7|4|52.92|-0.32538|0.77222|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|13.924050632911|0.462|0.385|0.41985|13|2|0.011158758716876|0.048301645746165|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2025-04-06 10:36:07|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-105.57168814015|73|7.3572293800506||0|0|0.44079|85|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|22.020725388601|0.5|0.5|0.31108|4|1|-0.00033418060200669|0.12464464882943|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2025-04-06 10:36:07|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|1121.9323221153|20|197.36912391187|0.153|1|2|-0.06923|1210|-0.52941|14|-0.093485522810657|30|41.38|-0.25648|-0.11556|0.040844350436504|0.22640216528977|31.418893650892|133.23799915966|806.66666666667|0.692|0.462|0.35309|13|6|0.0069721723518851|0.090523052064632|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2025-04-06 10:36:08|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-79.294612781902|5|6.5383838345707||0|0|0|62|-0.0218|34|-0.021803332346201|34|43.58|-0.09002|0.20234|-0.13881942389407|0.076572248426645|5.6526525195158|59.631878274192|33.513513513514|0.583|0.417|0.50373|12|4|0.0047844592030361|0.14435064516129|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2025-04-06 10:36:09|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-194.53144289601|58|12.109432868802||0|0|0.24561|172|-0.30909|47|-0.30909090909091|47|26.63|-0.43946|-0.23658|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|70.026872168097|0.5|0.5|0.33612|8|1|0.0037189259259259|0.13098944444444|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2025-04-06 10:36:10|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|-297.21475456188|14|50.404918187295|0.3984|-1|1|0.39837|148|2.61765|17|2.6176470588235|17|40.55|0.1401|0.1992|0.26495919759986|0.35707651227746|489.83570684835|654.78502596207|296|0.75|0.55|0.24326|20|11|0.0045156310679612|0.092646783980582|448|2024-12-01|-0.26946|2024-11-17|1.06557|2024-11-24
2025-04-06 10:36:11|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-2220.2500863918|15|259.57502591754||0|0|0.34598|1465|-0.15254|20|-0.15253511019854|20|44.9|3.06737|4.6133|10.853981786552|14.213551472978|50626.354242762|28517.551833108|1093.2835820896|0.4|0.3|0.29063|10|1|0.01712373650108|0.14067073434125|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2025-04-06 10:36:11|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4412.67133352|43|172.80140005601|-0.078|-1|1|-0.07796|4010|-0.01326|17|-0.013262599469496|17|32.17|-0.21135|-0.08841|-0.090430829989134|0.22457758919561|-34.48464578824|176.12146362741|599.40209267564|0.833|0.5|0.38627|6|5|0.011971361702128|0.10577761702128|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2025-04-06 10:36:12|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|-3025.0118963957|2|268.00356891871||0|0|-0.125|2340|-0.24884|27|-0.24883618079666|27|35.4|0.52182|0.65164|-0.23364110180445|-0.29077474779411|17.877410018949|50.12415564|386.97514272642|0.6|0.2|0.28553|10|5|0.0070138309859155|0.094909746478873|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2025-04-06 10:36:13|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|48.05439511838|30|2.5732304946478|-0.2424|1|1|-0.24242|50|-0.30841|14|-0.30840970141143|14|38.33|0.05051|0.17744|0.13130943615361|0.21604486640996|94.379456903377|169.88285254662|27.173913043478|0.524|0.429|0.24301|21|4|0.00029278177458034|0.080159040767386|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2025-04-06 10:36:14|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-688.91711884037|14|51.305706280124|0.1322|-1|1|0.13223|525|-0.09945|12|-0.099447246445387|12|44.44|0.2732|0.36052|0.64934228233007|0.89969002417031|837.30233034817|681.92369240223|783.58208955224|0.5|0.333|0.31933|18|8|0.0056925338253383|0.090263013530135|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2025-04-06 10:36:15|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|127.44504531312|23|1.7081515660677|-0.0296|1|1|-0.02963|131|0.73|185|0.15183994153058|7|51.67|-0.08025|0.07924|0.056787570995845|0.11737842946297|74.553293697123|164.44670753414|140.86021505376|0.8|0.467|0.27121|15|9|0.0021450313676286|0.075486938519448|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2025-04-06 10:36:16|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|-9845.9180328244|10|569.47267760815||0|0|0.09091|8500|-0.11622|8|0.15043987810672|90|37.41|-0.04114|0.06944|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|320.75471698113|0.682|0.318|0.1637|22|12|0.0029380168269231|0.049394362980769|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2025-04-06 10:36:16|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-1846.8198544972|49|72.045956349157|0.0583|-1|1|0.05833|1695|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|273.91726461493|0.611|0.444|0.2194|18|9|0.0024227654320988|0.066025049382716|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2025-04-06 10:36:17|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2682.8250977445|47|100.94169924815||0|0|0.07576|2440|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|125.4498714653|0.455|0.364|0.20286|22|6|0.0017872979493366|0.068620241254523|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2025-04-06 10:36:19|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|69.794549649599|24|20.732378141243|-0.1815|1|2|-0.375|85|-0.44502|39|-0.44502153665125|39|47.55|-0.35243|-0.17091|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|45.454545454545|0.545|0.364|0.52696|11|4|0.0035191941391941|0.14171514652015|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2025-04-06 10:36:19|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.545615756044|27|7.1531479639218||0|0|0.01316|77|-0.22581|14|-0.26050394753611|48|39.18|-0.05475|0.16796|-0.017644021594303|0.085530832856991|53.770573943955|102.94968626477|78.571428571429|0.636|0.455|0.36625|11|4|0.0035883807439825|0.12080870897155|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2025-04-06 10:36:20|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-856.9219679172|75|79.576590375161|0.4417|-1|1|0.44167|670|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|536|0.7|0.4|0.46298|10|3|0.012022249488753|0.14632918200409|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2025-04-06 10:36:21|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3891.2196326748|74|127.92678910841|0.0794|1|1|0.0794|4350|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2208.1218274112|0.667|0.333|0.23946|9|4|0.0092393345323741|0.083394028776978|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2025-04-06 10:36:22|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|140.85533126602|19|25.932039751068|0.5114|1|2|0.18881|170|-0.23252|37|-0.23251905538861|37|32.8|-0.09175|0.09022|-0.19265990058827|-0.19265990058827|65.0209056|65.0209056|24.285714285714|0.4|0.4|0.29196|5|0|-0.0021130769230769|0.13292434065934|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2025-04-06 10:36:24|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|-5872.1921219778|19|501.15763659334|0.168|-1|1|0.168|5200|-0.12827|11|-0.12827486724929|11|36.32|-0.05504|0.05047|0.022231779787916|0.12942687168355|94.883480707122|181.91933280348|188.88485288776|0.455|0.273|0.18937|22|7|0.0022289718482252|0.063502607099143|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2025-04-06 10:36:24|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-521.12355026301|11|20.374516754336||0|0|0.13208|460|-0.12818|17|-0.12818206790092|17|35|-0.31898|0.09247|-0.19352995729433|-0.05982208488351|18.029868419048|73.513204701888|141.53846153846|0.375|0.25|0.30954|16|3|0.0067072105263158|0.11471819298246|1150|2023-11-05|-0.39767|2017-09-17|1.42576|2021-03-07
2025-04-06 10:36:25|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-239.25160490025|20|20.583868300082||0|0|0.09|182|-0.33972|33|-0.33972038825653|33|18.79|-0.15557|0.06071|-0.049539555739163|-0.031823430417606|3.5698622244227|28.613061210016|13.343108504399|0.545|0.424|0.26813|33|8|0.0024021909233177|0.099787934272301|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2025-04-06 10:36:26|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|189.82274083633|32|9.0645113846869|-0.24|1|1|-0.24|190|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|58.461538461538|0.733|0.467|0.2037|15|10|0.000595606242497|0.071017803121248|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2025-04-06 10:36:26|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|-4059.2585727856|17|186.41952426185|0.2278|-1|1|0.22777|3560|-0.1463|74|-0.1462962962963|74|34.15|-0.05139|0.10639|0.022212557186599|0.048226296717443|114.13519742408|128.5197137969|476.57295850067|0.5|0.35|0.17981|20|6|0.0044582689556509|0.057988798283262|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2025-04-06 10:36:28|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|-2095.9265465594|10|107.48353869902||0|0|-0.11143|1945|-0.16667|25|-0.16666666666667|25|22.55|-0.0454|0.03394|0.0057744069943301|0.0622023554662|85.835760028121|135.24286770714|120.80745341615|0.65|0.4|0.13182|20|7|0.0016650217391304|0.0419245|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2025-04-06 10:36:29|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-59.56089468365|20|3.18696489455|0.1379|-1|1|0.13793|50|0.04407|12|0.044069458549407|12|32.91|0.08239|0.23513|-0.080400877529917|-0.087083491664554|37.997185715618|42.197805040339|78.125|0.5|0.409|0.20639|22|9|0.0029254104979812|0.084011197846568|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2025-04-06 10:36:29|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3224.1628729448|29|189.8715344444|0|1|1|0|3350|-0.03736|58|0.0079685035124772|11|32.6|-0.02336|-0.00411|-0.014693909163302|0.0079685035124772|97.03122408|100.797|92.032967032967|0.4|0.2|0.07816|5|2|-0.00014832460732984|0.032845863874346|4400|2022-10-30|-0.11453|2024-10-06|0.07886|2024-10-13
2025-04-06 10:36:30|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|-763.85967214172|43|80.787069187794||0|0|0.03101|625|0.23734|39|0.23733885693163|39|39.07|-0.09423|0.04069|-0.033810485971059|-0.047401444905057|66.904997765592|76.096205686354|89.285714285714|0.5|0.286|0.27037|14|4|0.0017210186757216|0.086493429541596|1816.8499755859|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2025-04-06 10:36:31|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-5233.2711614602|16|426.0903871534||0|0|0.10359|4240|-0.14908|14|-0.14908133708783|14|40.15|-0.017|0.07876|0.051028694831414|0.15679497923794|103.53189450865|236.66310999258|302.20955096222|0.7|0.45|0.19377|20|8|0.0026928361858191|0.065248325183374|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2025-04-06 10:36:32|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-923.51599223371|55|40.338664077902|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|0.0077018867924528|0.10388028301887|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2025-04-06 10:36:33|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|-1422.489458472|42|57.033638073474|-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|0.0022393071895425|0.052497725490196|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2025-04-06 10:36:33|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|-2393.7816431251|3|149.5938810417||0|0|0.18619|1945|0.48476|14|0.48476307638008|14|13.17|0.35407|0.62|0.63770549760402|0.85671861019396|4801.1053486571|5249.5782348869|1068.6813186813|0.667|0.5|0.1594|24|2|0.016007358490566|0.06077751572327|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2025-04-06 10:36:34|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1823.0842622849|5|178.75197573522||0|0|-0.28682|1660|0.01176|34|0.011764705882353|34|34.08|-0.01829|0.07804|0.016086442654137|0.092102248871485|66.860078883195|189.10830333865|281.35593220339|0.708|0.458|0.229|24|10|0.0028888442822384|0.082147542579075|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2025-04-06 10:36:35|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-53.177095497812|19|1.0590318326039|0|-1|1|0|50|-0.0566|13|-0.056603773584906|13|34.94|-0.05803|0.03732|-0.03497815359448|0.030989630538861|37.006299869595|82.060816936233|53.763440860215|0.563|0.438|0.27733|16|7|0.00061455805892548|0.080060415944541|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2025-04-06 10:36:36|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-889.11055383093|50|47.233166149278||0|0|0.22791|830|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|74.107142857143|0.545|0.364|0.20082|22|7|0.00085305665349143|0.066684716732543|3510|2016-12-25|-0.2067|2025-03-02|0.34091|2016-12-18
2025-04-06 10:36:37|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-30.369823315949|14|2.6232744386497|0.2069|-1|1|0.2069|23|-0.40491|7|-0.40491366859598|7|43.67|-0.5357|0.47091|-0.74293928613718|0.086647614275049|-552.74123315622|87.581958865982|58.974358974359|0.444|0.333|0.39485|18|6|0.013138986232791|0.074028247809762|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2025-04-06 10:36:38|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-547.03020758719|57|28.009062276156|0.1803|-1|1|0.18033|500|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|112.3595505618|0.35|0.25|0.15442|20|6|0.00094080916030534|0.053253969465649|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2025-04-06 10:36:38|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|1604.2594067621|10|278.58019774595|0.9918|1|2|0.9387|2530|-0.23113|16|0.09578873143696|6|38.86|-0.09665|0.07915|-0.038182251601146|0.072991998278305|5.4039166937481|137.33473626341|614.07766990291|0.571|0.381|0.23719|21|7|0.0042605939393939|0.070270242424242|3277.8000488281|2020-12-27|-0.25891|2016-05-01|0.7478|2020-10-11
2025-04-06 10:36:39|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-72.415415698204|7|6.8051385660681||0|0|0.03704|52|-0.37209|11|-0.37209302325581|11|26.62|-0.18869|0.00123|-0.088367673136767|-0.017879950645669|6.5004210579042|34.542616835837|37.956204379562|0.615|0.385|0.29239|26|9|0.0035177936962751|0.10447180515759|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2025-04-06 10:36:41|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-236.53725624391|42|20.01241874797||0|0|0.17727|181|-0.34132|25|-0.34131736526946|25|37.4|0.08704|0.38123|0.33166744738609|0.52979851990362|49.65877057837|488.95629213582|127.46478873239|0.65|0.5|0.34408|20|7|0.0037229657794677|0.10770140684411|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2025-04-06 10:36:42|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-4528.0604891899|21|340.44982898584|0.104|-1|1|0.10398|4050|-0.13366|10|-0.041666666666667|36|31.85|-0.00026|0.05045|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|3857.1428571429|0.559|0.294|0.19627|34|14|0.0045334904805077|0.069449592021759|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2025-04-06 10:36:43|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-918.90940041944|43|55.050956536312||0|0|-0.04908|855|0.15526|80|0.15526049890187|80|57.67|-0.041|0.10626|-0.020935637708655|0.028845488717869|76.747510219502|105.11053771708|194.76082004556|0.5|0.417|0.24525|12|3|0.0021573024523161|0.076688228882834|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2025-04-06 10:36:44|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2336.4054139622|50|106.30180465407||0|0|0.18699|2000|-0.10298|39|-0.10297546397314|39|38.95|0.34439|0.43837|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|966.18357487922|0.7|0.45|0.14892|20|9|0.0036819927536232|0.054507342995169|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2025-04-06 10:36:44|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1043.9194904778|17|83.675847143336||0|0|0.2686|885|-0.06296|15|-0.062962962962963|15|32.13|-0.03013|0.03327|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|109.93788819876|0.583|0.417|0.22535|24|8|0.0016170648030496|0.074155959339263|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2025-04-06 10:36:46|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1100.1304617522|148|78.220219380251||0|0|0.69218|905|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|59.933774834437|0.5|0.333|0.27525|6|2|0.00081670422535211|0.085197211267606|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2025-04-06 10:36:47|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|76.163625263904|24|8.3110233842486|-0.049|1|2|-0.13684|82|-0.15854|27|-0.26364169059175|12|42.58|-0.07505|0.06166|0.020249011175323|0.20449575766027|54.313276397883|221.00269370827|109.33333333333|0.684|0.368|0.31068|19|8|0.0023235576923077|0.097051899038461|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2025-04-06 10:36:47|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|-82.475589999393|7|5.4918633331311|0|-1|1|0|68|-0.05228|26|-0.052284169655035|26|33.61|-0.07529|0.03331|-0.031106968959584|0.0153639069256|37.632872905421|86.620859283247|68|0.609|0.435|0.25102|23|9|0.0022452246469833|0.091347637997433|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2025-04-06 10:36:48|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-420.6691482627|52|23.223049420899|0.3203|-1|1|0.3203|358|-0.1129|37|-0.11289638466429|37|50.36|0.13603|0.29977|0.39618093555319|0.64669557201181|302.01023823735|427.7688495254|497.22222222222|0.643|0.429|0.25347|14|6|0.0040118650793651|0.083310158730159|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2025-04-06 10:36:50|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-237.06277452492|57|24.768832357477||0|0|0.28125|184|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|184.51664435178|0.7|0.4|0.42139|10|3|0.0069449236641221|0.12820958015267|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2025-04-06 10:36:52|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|-4535.2334354848|18|200.07003064544||0|0|0.01923|4080|0.00726|64|0.0072639225181599|64|24.23|-0.13192|-0.01837|-0.089782342286109|0.022909322710141|21.599460048351|97.375189644689|211.39896373057|0.5|0.364|0.22715|22|8|0.0037122909090909|0.074526254545455|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2025-04-06 10:36:52|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-970.26107391145|19|100.08702463715|0.1125|-1|1|0.1125|710|-0.40299|27|-0.40298507462687|27|29.39|0.0862|0.30676|0.43872467310573|0.66183260700042|6921.6148278878|8185.4637474297|180.66157760814|0.611|0.389|0.33553|54|22|0.0055163302180685|0.11555047352025|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2025-04-06 10:36:53|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-338.18003597938|57|29.79687386869||0|0|0.1677|268|-0.27442|29|-0.27442351128415|29|24.75|0.12778|0.24841|0.33077540048501|0.43936366193537|1236.7444813375|851.9134816594|209.375|0.6|0.4|0.11178|20|4|0.0033620871143376|0.065538366606171|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2025-04-06 10:36:54|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|492.24710390475|36|18.20324810913|-0.0446|1|1|-0.04464|535|-0.06667|6|-0.0094339622641509|10|24.67|0.05522|0.58014|0.19491583399501|0.26031145916043|66.390824048809|71.133279814009|102.88461538462|0.556|0.444|0.2433|9|5|0.0097570038910506|0.031977587548638|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2025-04-06 10:36:55|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|68.949838878315|40|7.5012917299046|-0.2135|1|1|-0.21348|70|0.22609|69|-0.34748187963596|5|61.4|0.08949|0.38213|-0.060697461557108|-0.34748187963596|80.00482468|65.252|77.961418485468|0.4|0.2|0.55166|5|2|0.003714710982659|0.15766710982659|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2025-04-06 10:36:56|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|636.50784529467|24|190.7976464116|2.9019|1|1|2.90187|835|-0.20064|24|-0.2006418256899|24|33.86|0.24788|0.46156|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|417.5|0.571|0.429|0.44518|7|4|0.011007884615385|0.15141819230769|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2025-04-06 10:36:57|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|18251.30055796|39|724.75825905321|0.1052|1|2|0.06233|20025|-0.23744|24|-0.23743718592965|24|40.95|1.04235|1.40067|2.08814834011|2.9116223935282|3797.7453726551|2622.4623484266|377.83018867924|0.526|0.368|0.17825|19|7|0.0055671691176471|0.05795193627451|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2025-04-06 10:36:58|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|-1395.6177034884|8|83.539234496118||0|0|0.08949|1170|0.23558|85|0.23557692307692|85|39.84|0.20124|0.29013|0.33773323909963|0.77152817819622|155.76146024804|876.47984016825|2166.6666666667|0.526|0.316|0.20788|19|6|0.0065171989528796|0.096711479057592|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2025-04-06 10:36:59|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|48.132188430279|38|4.3507052066355|-0.1379|1|1|-0.13793|50|0.275|69|0.26984126984127|76|39.71|-0.14199|0.17725|0.1593711625415|0.29845315889099|-14.998977778102|294.82225123248|52.631578947368|0.588|0.294|0.23282|17|6|0.0032511797752809|0.1019316994382|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2025-04-06 10:36:59|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-106.24728987767|8|7.4157632925557|0.0947|-1|1|0.09474|86|-0.19669|23|-0.19669359847948|23|30.05|-0.07437|-0.00596|-0.032948560762639|-0.10384572915524|47.887697444528|40.921837859791|20.722891566265|0.545|0.318|0.29757|22|11|-0.00018905688622754|0.097277065868264|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2025-04-06 10:37:01|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
2025-04-06 10:37:02|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-8.5540704681994|122|1.3951777791071|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|0.015753457446808|0.17281558510638|1490|2022-02-13|-0.6|2024-07-14|2.24176|2021-03-21
2025-04-06 10:37:03|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-367.79094255354|48|21.29417913646||0|0|0.00599|332|0.45985|26|0.20175438596491|64|62.25|0.10608|0.14037|0.33080420028173|0.20175438596491|175.43747375|120.175|66.4|0.5|0.25|0.21862|4|2|0.00027797297297297|0.067560844594595|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2025-04-06 10:37:04|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|17.442077053625|33|1.4886656278601|0|1|1|0|20|||0.20175438596491|64|276|0.84375|0.84432|0|0|100|100|15.625|0|0|0.45592|1|1|-0.004001038961039|0.019129805194805|84|2019-04-07|-0.60938|2019-04-07|0.1875|2024-07-28
2025-04-06 10:37:05|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-820.74364890736|17|48.01563601604|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|0.0038744879898862|0.063751112515803|1860|2018-03-11|-0.1954|2024-12-08|0.46237|2009-06-14
2025-04-06 10:37:07|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|345.57342462862|13|29.729552770862||0|0|-0.05963|410|-0.05819|104|-0.058186163820058|104|36.33|-0.07994|0.09429|-0.051719125101666|0.058945149801773|27.599252213288|104.53782899751|482.35294117647|0.444|0.296|0.28227|27|7|0.0055227190332326|0.096486797583082|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2025-04-06 10:37:08|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-959.09337044506|49|74.978011133519||0|0|0.185|815|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|171.57894736842|0.591|0.364|0.1997|22|8|0.0043190306748466|0.072251521472393|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2025-04-06 10:37:08|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-12.875345564587|21|1.6251151881956||0|0|0.27273|8|||-0.24812030075188|8|101|0.13081|0.26654|0|0|100|100|6.5573770491803|0|0|0.4773|2|0|-0.0090352702702703|0.03081509009009|142|2019-09-29|-0.40164|2019-09-29|0.35714|2024-10-20
2025-04-06 10:37:09|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|441.53578837262|35|19.403803425453|0.1744|1|1|0.17442|505|-0.22423|9|-0.22422695458475|9|40.4|-0.03295|0.13306|0.30400620216641|0.30400620216641|142.13968248|142.13968248|200.39682539683|0.4|0.4|0.19218|5|1|0.0041808474576271|0.058661483050847|1090|2022-09-04|-0.28205|2024-01-07|0.21472|2024-06-30
2025-04-06 10:37:09|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|-39.594325447132|4|3.2754678707257||0|0|0|30|0.07143|34|0.071428571428571|34|33.7|-0.08614|-0.03353|-0.082388869010259|-0.041283574813245|12.268156833762|47.897640731385|60|0.783|0.565|0.17153|23|13|0.00068275064267352|0.079988393316195|143|2012-12-02|-0.35135|2024-04-07|0.34615|2025-01-12
2025-04-06 10:37:11|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|55.385392799|3|4.7048690669999|0.1695|1|1|0.16949|69|0.07813|82|-0.20987654320988|9|59|-0.15102|-0.06358|-0.065875771604938|-0.20987654320988|85.18520756|79.012|40.588235294118|0.4|0.2|0.47502|5|3|0.0033254208754209|0.15158363636364|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2025-04-06 10:37:12|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
2025-04-06 10:37:12|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|286.67886073964|80|24.85645064635|-0.3213|1|1|-0.32127|300|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|111.11111111111|0.565|0.348|0.50066|23|9|0.0090388659793814|0.15630324742268|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2025-04-06 10:37:13|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|546.50712475141|5|45.668076317118||0|0|-0.02206|665|-0.13483|76|0.68200687504418|109|58.57|0.16782|0.22337|0.27358770718501|0.68200687504418|145.52245917|168.201|187.85310734463|0.286|0.143|0.14748|7|1|0.0023315217391304|0.049570507246377|1670|2020-06-07|-0.30178|2024-10-06|0.29101|2019-12-01
2025-04-06 10:37:14|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1327.4566609859|42|122.19696861958|0.3535|-1|1|0.35347|1070|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|43.673469387755|0.542|0.333|0.24704|24|9|0.00072415865384615|0.078508064903846|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2025-04-06 10:37:15|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
2025-04-06 10:37:16|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-1768.0869984507|15|106.9260995352||0|0|0.03797|1520|-0.09195|17|-0.091954022988506|17|29|-0.03693|0.04484|-0.0055446355235678|-0.058800015890943|65.400884103114|60.475917101204|20.199335548173|0.722|0.389|0.2547|18|8|-0.0010323880597015|0.083682649253731|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2025-04-06 10:37:17|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
2025-04-06 10:37:18|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|33.758010413766|40|14.07259687587|2.5263|1|1|2.52632|67|0.32143|80|-0.34849926076964|7|41|0.31569|0.3972|0.56473214285714|0|238.91982972|100|67|0.4|0|0.33595|5|3|0.0040743442622951|0.12881983606557|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2025-04-06 10:37:18|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-726.77751128754|62|44.759170429179|0.0164|-1|1|0.01639|600|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|183.48623853211|0.55|0.5|0.2578|20|7|0.0038151176470588|0.088493514705882|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2025-04-06 10:37:20|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|103.69173869849|58|13.795281012471|0.0824|1|2|-0.125|119|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|8.8541666666667|0.444|0.333|0.38621|9|3|-0.00066782383419689|0.11327889464594|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2025-04-06 10:37:21|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|-220.13089774261|15|12.210299247536||0|0|0.10811|198|-0.20202|36|-0.096005095286253|45|82|0.176|0.23612|0.091033400377564|-0.096005095286253|127.30516195494|90.399|158.4|0.4|0.1|0.25425|10|3|0.0016008153477218|0.078507158273381|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2025-04-06 10:37:21|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-995.19268707846|58|70.628512450898|0.2118|-1|1|0.21182|800|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|84.656084656085|0.25|0.125|0.26784|8|2|0.0013033932135729|0.092549381237525|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2025-04-06 10:37:22|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|109.26449155029|7|16.352740128156|-0.0403|1|1|-0.04027|143|||1.1101919826222|113|182|0.85943|0.86082|0|0|100|100|13.490566037736|0|0|0.35951|1|1|-0.0082394680851064|0.1036010106383|1325|2021-08-15|-0.28796|2022-05-15|0.192|2025-02-16
2025-04-06 10:37:23|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2805.4857568451|15|153.64572705353||0|0|0.02703|2520|-0.10699|13|-0.10698668393914|13|30.92|-0.00872|0.07527|0.0092011975735858|0.053186530445792|70.038540315748|107.24472607138|22.909090909091|0.538|0.385|0.22278|26|10|0.00073533007334963|0.073981369193154|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2025-04-06 10:37:25|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-49.396962718805|8|3.9656542396018|0.1136|-1|1|0.11364|39|0.07142|19|0.071417652929723|19|29.11|-0.19929|-0.03086|-0.13881312028239|-0.15786789096905|5.3945826310815|10.270294658299|78|0.607|0.429|0.2714|28|11|0.0019503406326034|0.096358795620438|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2025-04-06 10:37:25|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|59.879216291018|22|19.056812471695|0.1077|1|1|0.10769|72|-0.52113|18|-0.52112676056338|18|40.93|-0.19095|-0.04562|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|48.648648648649|0.6|0.4|0.29219|15|7|0.001532157480315|0.098186393700787|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2025-04-06 10:37:27|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|137.03949201306|53|28.652073396806|0.6769|1|1|0.67692|218|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|102.83018867925|0.6|0.4|0.41884|5|3|0.003386015625|0.135640625|248|2024-11-03|-0.29245|2020-04-26|0.5|2023-08-13
2025-04-06 10:37:27|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|49.153356102164|24|3.0817867814385|-0.1086|1|2|-0.27536|50|0.01429|136|0.031378422690622|15|47|-0.01841|0.18134|0.10339273115273|0.19322909575745|142.62043388083|200.7188405973|28.901734104046|0.667|0.4|0.30906|15|6|0.0024413461538462|0.10188009615385|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2025-04-06 10:37:28|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-128.32312745978|7|15.046938237935|0.0971|-1|1|0.09709|93|0.05102|23|0.051020408163265|23|36.45|0.1189|0.34977|0.52500619721636|0.75932598552706|556.62963651508|800.20577947572|6.1184210526316|0.5|0.364|0.32124|22|6|0.00032814356435644|0.11539044554455|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2025-04-06 10:37:30|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|305.36838685159|28|58.396565547959|0.8971|1|1|0.89714|332|-0.1462|28|-0.14619883040936|28|37.37|-0.03894|0.13879|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|48.823529411765|0.474|0.368|0.32157|19|8|0.0025880597014925|0.11228685210312|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2025-04-06 10:37:30|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-972.05182947285|21|59.850609824284|0.2477|-1|1|0.24766|805|-0.125|19|-0.055549749335312|46|28.86|0.09179|0.17895|0.24956104182822|0.53435544274223|81.74845245316|367.29160295443|1087.8378378378|0.607|0.357|0.24543|28|14|0.0048651207729469|0.081890688405797|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2025-04-06 10:37:31|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|4.9411517151919|12|1.4176544854424|0.3333|1|1|0.33333|8|-0.41429|78|-0.41428571428571|78|41.74|0.00532|0.22674|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|16|0.684|0.474|0.44071|19|10|0.004548631840796|0.098670970149254|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2025-04-06 10:37:32|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-313.10870084001|193|29.702900280004|||0|0.72364|228|||-0.41428571428571|78|0|0|0|0|0|100|100|27.636363636364|0|0|0|0|0|-0.0055267708333333|0.096337708333333|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2025-04-06 10:37:33|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-110.50808067942|26|11.502693559805||0|0|0.33913|76|0.12952|56|0.1295220251831|56|46.88|0.01004|0.1394|0.20866315910274|0.15203265258213|233.67372104814|162.81727231108|88.888888888889|0.625|0.5|0.29695|8|3|0.00166095|0.09741825|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2025-04-06 10:37:35|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
2025-04-06 10:37:36|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|112.77233878717|38|9.4949370512017||0|0|-0.24294|134|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|89.93288590604|0.667|0.444|0.42286|9|6|0.0040021450151057|0.12888468277946|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2025-04-06 10:37:36|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-229.23025531687|35|27.319076595062||0|0|0.37903|154|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|16.125654450262|0.333|0.333|0.22699|6|2|-0.0022603466666667|0.10437312|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2025-04-06 10:37:37|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|596.37363754225|22|59.761206077233|0.3818|1|1|0.38182|760|-0.03774|31|-0.21481481481481|11|46.89|0.12032|0.28187|0.30383999503543|0.62717344383103|324.01643768161|536.66168099261|950|0.778|0.444|0.19467|9|6|0.0065554401805869|0.062857652370203|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2025-04-06 10:37:37|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-9.8280234200624|217|1.4426744733541|0.88|-1|1|0.88|6|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|6.6666666666667|0.5|0.4|0.40442|10|5|0.00065356870229007|0.092348893129771|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2025-04-06 10:37:40|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-48.125097132644|11|5.0375291397933|-0.0513|-1|1|-0.05128|41|-0.23529|17|-0.23529411764706|17|33.14|-0.05499|0.27388|0.28555819659924|0.26904866526321|290.19968628337|209.58796368922|16.942148760331|0.5|0.429|0.40076|14|3|0.0043423417721519|0.16749343881857|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2025-04-06 10:37:40|WEEKLY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50.000094278348|160|0.059065701126506|||0|0.66443|50|||-0.23529411764706|17|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
2025-04-06 10:37:41|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|1427.8351099761|91|167.96250430946|2.927|1|1|2.92704|1830|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|457.5|0.636|0.273|0.2367|11|5|0.0039894196428571|0.082752723214286|2000|2024-12-15|-0.29302|2020-05-17|0.31765|2012-04-08
2025-04-06 10:37:42|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-76.127465129877|52|6.875821709959||0|0|0.30952|58|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|13.875598086124|0.75|0.5|0.55317|4|2|-0.0039837549407115|0.14317134387352|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2025-04-06 10:37:42|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-505.3413950551|85|33.702418516531|0.2991|-1|1|0.29915|410|-0.30827|18|-0.30826746599958|18|52.21|0.1934|0.24817|0.24173182797211|0.40548066260018|240.60848299293|324.53920305472|333.33333333333|0.643|0.429|0.23895|14|9|0.0029537668711656|0.081332969325153|965.60998535156|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2025-04-06 10:37:44|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|-955.77701608886|15|62.209433418634||0|0|0.00552|900|-0.08618|67|-0.086182122265235|67|42.25|-0.19286|-0.12544|-0.12604413447117|-0.11648555654546|66.650196082305|77.96803622|109.75609756098|0.75|0.5|0.23355|4|2|0.0014825136612022|0.070049781420765|1200|2022-04-10|-0.16744|2022-09-18|0.12258|2025-03-09
2025-04-06 10:37:45|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|176.63179978386|33|39.316374563688|1.2536|1|2|1.14876|260|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|149.42528735632|0.538|0.385|0.29474|13|4|0.003608597972973|0.10539653716216|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2025-04-06 10:37:46|WEEKLY|06503|101371|/equities/central-protei|JKSE|-55.399829896118|10|1.7199489688355|0.0196|-1|1|0.01961|50|-0.11111|62|-0.017776742697144|9|40.44|-0.04269|0.18267|0.1185063142852|0.25402999714472|199.00366016521|410.72497083066|100|0.688|0.438|0.14095|16|6|0.001390762195122|0.044168125|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2025-04-06 10:37:47|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-50.180663065587|15|5.5044011249376||0|0|-0.07317|44|-0.06823|15|-0.068226324266828|15|36.68|0.06823|0.4153|0.62354849724969|0.8135075179506|377.82497224333|411.45907733115|122.22222222222|0.474|0.368|0.33987|19|4|0.0078067229254571|0.12402721518987|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2025-04-06 10:37:47|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|463.23013822626|46|28.994832615583|0.1711|1|2|0.09|545|0.35063|133|0.35062720035664|133|51.73|-0.10354|0.11935|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|717.10526315789|0.6|0.467|0.25397|15|2|0.0043494031668697|0.075883325213155|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2025-04-06 10:37:49|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-8990.9887691812|21|1126.3522848004||0|0|0.01031|7200|0.20873|30|0.20873336329885|30|24.94|0.06014|0.19405|0.37505873311053|0.49935355400845|2040.086074456|2225.8391813867|4645.1612903226|0.5|0.375|0.21102|32|7|0.0071104645476773|0.077301674816626|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2025-04-06 10:37:50|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|564.07591639648|79|71.974694534505||0|0|2.2|800|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|305.34351145038|0.4|0.2|0.43742|5|1|0.0064666288951841|0.14422396600567|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2025-04-06 10:37:51|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5158.0968204287|8|282.01927462775|0.0457|-1|1|0.04565|4390|-0.13259|30|-0.1325854644749|30|45.83|0.87048|1.06909|0.12530333682705|0.21618622208716|180.13149814294|231.33467938341|5045.9770114943|0.556|0.333|0.23456|18|8|0.0066413341346154|0.082614867788462|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2025-04-06 10:37:52|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|30|25.252459968072|-0.2042|1|1|-0.20419|152|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|41.873278236915|0.615|0.308|0.19719|13|7|-0.00050545126353791|0.073522599277978|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2025-04-06 10:37:52|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-720.16368060575|5|23.580546948477|-0.0313|-1|1|-0.03125|660|-0.04258|33|-0.042581029106715|33|44.8|-0.04957|-0.01393|-0.064649633685774|-0.10329214005935|65.79953009961|64.177758151131|43.137254901961|0.6|0.4|0.15543|10|6|-0.0012852433628319|0.054400287610619|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2025-04-06 10:37:54|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3140.9498105811|4|294.78494317434||0|0|0.05303|2500|0.04634|9|0.046339285007452|9|25.17|1.0477|2.04464|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1269.0355329949|0.333|0.333|0.23474|6|0|0.02044038961039|0.11313422077922|4580|2022-04-24|-0.1711|2025-03-23|0.38211|2020-10-04
2025-04-06 10:37:55|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|-998.80250609585|19|84.600835365283||0|0|0.29907|750|-0.30636|11|0.14569536423841|60|40|-0.02313|0.05921|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|258.62068965517|0.35|0.15|0.30153|20|7|0.0032083985330073|0.092688129584352|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2025-04-06 10:37:55|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|577.55203025938|41|44.543134701302|0.2981|1|1|0.29808|675|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|255.68181818182|0.571|0.143|0.42381|7|5|0.0059603703703704|0.10437966666667|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2025-04-06 10:37:56|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|2840.5853428632|59|271.46593412454|0.0423|1|1|0.04225|2960|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|939.68253968254|0.6|0.6|0.32435|5|1|0.0088408488063661|0.098558726790451|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2025-04-06 10:37:57|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|23.114333099999|38|1.2774811773687|0.6875|1|1|0.6875|27|0.68|85|-0.041484466750485|35|70.55|-0.06743|0.04778|0.0054977156463685|-0.025015544345254|64.097902865624|90.295625527738|54|0.455|0.273|0.28589|11|4|0.001070270602706|0.088946777367773|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2025-04-06 10:37:59|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-3048.8775276042|6|453.79250920141|0.3574|-1|1|0.35744|1555|0.58341|4|0.58341086560335|4|34.17|-0.18244|0.0146|0.084825810874439|0.15932490928874|133.43326731444|165.68679503204|182.94117647059|0.292|0.208|0.26757|24|5|0.0030849696969697|0.078413224242424|4500|2025-01-26|-0.267|2025-02-09|0.95395|2025-01-19
2025-04-06 10:38:00|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|494.87934008711|12|75.457578176479|3.7187|1|2|2.67347|720|0.33333|20|1.3288449497166|9|40.14|-0.9915|-0.30493|0.59126944612156|0.64387819564322|625.06341467538|277.16937234883|235.29411764706|0.714|0.429|0.37214|7|3|0.011925445205479|0.12162900684932|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2025-04-06 10:38:00|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-2657.7505474191|8|222.63211122366|0.1261|-1|1|0.12609|2010|-0.30225|8|-0.30224797146774|8|22.79|-0.1424|0.11824|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|64.838709677419|0.429|0.286|0.21141|14|3|0.0047624233128834|0.10178337423313|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2025-04-06 10:38:01|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-133.17454204787|206|3.35236261436|0.0385|-1|1|0.03846|125|0.81408|166|0.81407624217039|166|54.75|0.05697|0.13736|0.088893578658588|0.088893578658588|109.05506689205|109.05506689205|52.083333333333|0.5|0.5|0.22672|8|3|-0.00028738724727838|0.06543832037325|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2025-04-06 10:38:02|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-344.94750756583|36|23.055119904648||0|0|0.26699|302|0.08655|64|0.086546712432708|64|43.78|0.02041|0.07952|0.071432182777727|0.18736835981581|77.516035777865|133.84005393028|189.93710691824|0.667|0.389|0.22118|18|11|0.0018685297691373|0.07269730255164|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2025-04-06 10:38:03|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|-1125.917278956|15|48.64074821521|-0.0145|-1|1|-0.01449|1050|0.035|82|0.035|82|47.63|0.12696|0.29559|0.36432936054241|0.43109582564145|383.39854718724|397.82776004404|64.024390243902|0.438|0.375|0.23014|16|6|0.0015671262886598|0.073728157216495|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2025-04-06 10:38:04|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|262.53370224982|6|60.484079317965|0.029|1|2|-0.06897|378|-0.26785|16|-0.30432673383423|27|58.8|0.09528|0.2375|-0.28608954812045|-0.30432673383423|50.93347905|69.567|200.71151506657|0.4|0.2|0.41831|5|2|0.0045290969899666|0.11994956521739|915|2022-03-06|-0.20902|2020-03-15|0.43972|2025-02-23
2025-04-06 10:38:05|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
2025-04-06 10:38:05|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
2025-04-06 10:38:06|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-256.07214991021|20|22.857383303405||0|0|0.1312|192|-0.03073|17|-0.030725981059827|17|23.88|-0.41787|-0.17891|-0.16706405361423|-0.16706405361423|43.243501928492|43.243501928492|50.261780104712|0.5|0.5|0.47239|8|2|0.004994380952381|0.1547280952381|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2025-04-06 10:38:07|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|574.22800344969|3|88.683439068584||0|0|-0.08333|715|-0.03311|94|0.2|60|52.4|0.04382|0.13303|-0.079636561410244|0.2|68.94312456|120|39.83286908078|0.6|0.2|0.31965|5|3|0.00016170454545455|0.09170625|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2025-04-06 10:38:09|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
2025-04-06 10:38:09|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|84.142743678975|24|19.528118761667|0.4263|1|2|0.21839|106|-0.52632|37|0.055555555555556|32|59.23|0.02767|0.13782|-0.0053579864086872|0.035069524019789|70.188243193436|115.81125889128|53.266331658291|0.692|0.462|0.25064|13|7|0.00061771752837327|0.056550226986129|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2025-04-06 10:38:10|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
2025-04-06 10:38:11|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1662.3708693298|4|85.211260798934||0|0|0.06271|1420|-0.06481|37|-0.064814814814815|37|66.92|0.08121|0.12803|0.16473292720398|0.25335522647357|238.92898993138|265.15465670921|270.47619047619|0.75|0.5|0.20909|12|8|0.0021626302729528|0.056311898263027|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2025-04-06 10:38:12|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-218762.89830902|2|25558.869492705|-0.1048|-1|1|-0.10475|167950|2.12759|4|2.127590962961|4|20.4|-0.46292|0.07047|0.99354501529896|1.4242770913831|1630.9638903825|1941.2257115791|20607.36196319|0.7|0.5|0.2777|10|4|0.039690195121951|0.084481756097561|226150|2025-03-16|-0.25233|2023-12-03|2.0184|2021-01-17
2025-04-06 10:38:13|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2386.7239620635|95|119.74132068784|0.4447|-1|1|0.44474|2060|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|9.8095238095238|0.731|0.462|0.12965|26|9|0.0015345655172414|0.035397406896552|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2025-04-06 10:38:14|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|-557.17406368078|12|57.724687893592|0.2889|-1|1|0.28889|384|0.28857|39|0.28857481000342|39|40.65|0.51332|0.81183|0.86345506949368|1.3304296835044|2982.3543632229|3135.8130154129|81.183932346723|0.7|0.45|0.37078|20|9|0.0036574393203884|0.12115213592233|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2025-04-06 10:38:14|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-248.34118081164|5|8.7309069372284||0|0|-0.02655|232|-0.08264|27|-0.082643894465223|27|23.46|-0.00759|0.16698|0.19536512048323|0.3518196396852|125.26079333762|184.63660236922|232|0.583|0.333|0.32224|24|7|0.0075126984126984|0.10954948853616|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2025-04-06 10:38:15|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
2025-04-06 10:38:16|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|47.448001988625|38|5.2276755037339|-0.1053|1|1|-0.10526|51|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|102|0.621|0.517|0.1755|29|12|0.0024156164383562|0.091579352428394|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2025-04-06 10:38:17|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|-1022.2648725773|8|94.0882908591||0|0|0.15084|760|-0.10526|44|-0.057851239669422|23|29.9|-0.05019|0.04203|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|203.20855614973|0.6|0.35|0.20875|20|8|0.0025561652892562|0.073026545454545|1400|2024-11-17|-0.16667|2016-01-10|0.4|2016-12-11
2025-04-06 10:38:18|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-223.24401048863|15|27.74800349621||0|0|0.29293|140|-0.28208|16|-0.28207783006986|16|33.83|-0.65647|-0.55389|-0.27573131688971|-0.23851262672382|24.776777668465|40.444618384397|51.851851851852|0.667|0.5|0.42451|6|2|0.0021588479262673|0.13697728110599|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2025-04-06 10:38:19|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|6.309086132036|31|1.1190443054751|-0.2222|1|1|-0.22222|7|-0.46686|10|-0.46686412439837|10|47|-0.13837|0.04937|-0.46686412439837|-0.46686412439837|53.314|53.314|4.0462427745665|0.2|0.2|0.52715|5|1|-0.0057005660377358|0.091107245283019|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2025-04-06 10:38:19|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-832.53605424538|17|18.760816273613|-0.0467|-1|1|-0.04667|785|-0.00583|14|-0.0058348031236791|14|62.75|0.00739|0.05444|-0.077281757094343|-0.083027898799409|77.995705880575|83.48840826|58.148148148148|0.75|0.5|0.13312|4|3|-0.0015276779026217|0.044404157303371|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2025-04-06 10:38:21|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-49365.843165565|37|6062.4248892324||0|0|-0.49474|42600|-0.47148|30|-0.47147732771556|30|22.08|0.01703|0.37444|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|1521.4285714286|0.654|0.462|0.15677|26|6|0.011271770491803|0.059216475409836|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2025-04-06 10:38:22|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|235.0251001794|25|43.658299940198|1.186|1|1|1.18605|376|0.93092|152|16.172413793103|69|85|5.86305|5.92107|8.5516687439413|16.172413793103|3315.85499172|1717.241|133.33333333333|0.667|0.333|0.51238|3|3|0.0076012903225806|0.15551935483871|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2025-04-06 10:38:22|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-18.712217443758|21|1.5707391479194||0|0|0.22222|14|0.05913|11|0.0591338847647|11|23.63|-0.89482|-0.29312|-0.036630085961925|-0.020787607452407|39.87311072627|44.303456362522|5.7377049180328|0.625|0.5|0.51799|8|2|0.001670956937799|0.14311626794258|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2025-04-06 10:38:23|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-11.188487501872|206|1.2599171616193|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|-0.0062759459459459|0.10917391891892|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2025-04-06 10:38:23|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-72.268795685264|8|6.9875748350213||0|0|0|50|1.5|33|1.5|33|59.5|0.27442|0.38355|0.39389486292299|0.39389486292299|171.563935175|171.563935175|6.3694267515924|0.5|0.5|0.42681|6|1|-0.0034747252747253|0.10811453296703|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2025-04-06 10:38:25|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|-200.33627617876|1|21.612092059588||1|0|0|128|-0.023|32|-0.022999275955697|32|57.86|-0.00523|0.19481|-0.15191157843281|-0.15191157843281|41.682007270358|41.682007270358|48.301886792453|0.357|0.357|0.31944|14|3|0.0017867160493827|0.1067009382716|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2025-04-06 10:38:26|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|434.51049914658|78|183.57795722222|2.7023|1|1|2.70229|970|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|515.95744680851|0.2|0.2|0.18673|5|2|0.007385529953917|0.11802861751152|1140|2025-03-16|-0.31613|2019-08-04|0.52288|2020-04-05
2025-04-06 10:38:26|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|-3786.3509111376|14|173.78363704588||0|0|0.10221|3250|-0.12168|3|-0.1216814159292|3|18.48|-0.09212|0.03248|-0.10065760219147|-0.056816833008896|18.518898097277|48.910379381174|396.34146341463|0.481|0.333|0.21406|27|7|0.00570517578125|0.0593966796875|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2025-04-06 10:38:27|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-283.81185411637|62|25.603951372123||0|0|0.48|208|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|61.176470588235|0.357|0.214|0.24053|14|3|0.0021640890688259|0.077725060728745|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2025-04-06 10:38:28|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-408.06616030513|2|67.522053435043|0.0196|-1|1|0.01961|200|-0.23511|4|-0.23511025730787|4|36.9|-0.28013|-0.06596|-0.31938545037405|-0.052196898836759|-1.9422704373927|48.879553657869|50.761421319797|0.8|0.5|0.61684|10|6|0.0043714324324324|0.16164332432432|740|2017-12-31|-0.28571|2020-02-02|1.30137|2025-02-23
2025-04-06 10:38:30|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-112.00770057248|20|9.8359001908283|0.0968|-1|1|0.09677|84|-0.04413|16|-0.044133761524429|16|59.9|0.07134|0.13642|-0.064487931327177|-0.083579295639546|42.776365432869|61.666119262623|21.26582278481|0.8|0.4|0.29873|10|8|-0.00046438511326861|0.10483098705502|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2025-04-06 10:38:31|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|51.350865124925|30|4.4427663588336|-0.0678|1|1|-0.0678|55|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|10.377358490566|0.68|0.48|0.31794|25|11|-0.00037651133501259|0.096253979848867|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2025-04-06 10:38:31|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-119.03127599777|49|6.6770919992568|0.2109|-1|1|0.21094|101|0.43077|77|-0.21212121212121|6|62|0.05827|0.20283|0.10932400932401|-0.21212121212121|112.72750676|78.788|80.8|0.5|0.25|0.33847|4|2|0.00098175675675676|0.10306706081081|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2025-04-06 10:38:32|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|139.67450762752|30|21.021514869799|-0.1694|1|2|-0.25641|145|-0.21875|24|-0.23473801587225|22|59.33|-0.09192|0.02059|-0.095278938748797|-0.1038559081232|49.441856253555|59.562895063107|18.709677419355|0.667|0.444|0.40093|9|4|-0.0007846891651865|0.13608209591474|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2025-04-06 10:38:33|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-215.15526091531|128|9.5377284024215|0.2889|-1|1|0.28889|192|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|3200|0.553|0.383|0.23722|47|16|0.0065830351225978|0.071675838303512|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2025-04-06 10:38:34|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|445.77502762901|23|68.643321952927|0.1077|1|1|0.10772|545|-0.61823|10|1.9391304347826|57|42.94|0.23973|0.40393|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|86.507936507936|0.588|0.294|0.26317|17|7|0.0039379654255319|0.089376821808511|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2025-04-06 10:38:35|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-349.82136974692|5|54.940456582306||0|0|-0.07692|182|-0.35182|13|-0.35181696201157|13|32.39|-0.03977|0.07758|-0.015504689739951|-0.056608592167888|70.493454762656|61.326381359102|4.7581699346405|0.444|0.333|0.30478|18|5|-0.0027623168654174|0.0977832879046|4100|2013-07-28|-0.26961|2015-11-15|0.63303|2024-12-01
2025-04-06 10:38:36|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|-460.6555918717|5|27.167009805358||0|0|-0.09896|422|-0.23846|7|-0.20245398773006|14|45.56|0.02512|0.13883|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|213.13131313131|0.5|0.333|0.29251|18|5|0.0027490655339806|0.08564197815534|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2025-04-06 10:38:36|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-172.49395928657|48|7.8733690073734|0.2021|-1|1|0.20213|150|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|49.066109774839|0.375|0.25|0.19777|8|4|-0.00067612403100775|0.071677441860465|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2025-04-06 10:38:37|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-234.63082451811|8|24.039247355434|0.135|-1|1|0.135|173|-0.29371|20|-0.29370629370629|20|40.95|0.48791|0.71556|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|258.20895522388|0.55|0.4|0.29811|20|10|0.0099504963680387|0.11020221549637|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2025-04-06 10:38:39|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2359.8171322597|15|97.695139677902||0|0|0.08547|2140|0.06178|35|0.077945465019035|41|33.95|0.11239|0.25631|0.46530575638488|0.58984689901902|779.94405281411|654.92984529214|446.76409185804|0.4|0.3|0.11807|20|3|0.0032934487734488|0.048206796536797|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2025-04-06 10:38:40|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
2025-04-06 10:38:41|WEEKLY|06563|101228|/equities/equity-develop|JKSE|45.625916114476|24|3.8084989301981|-0.1017|1|1|-0.10169|53|-0.18|28|-0.34210526315789|37|43.63|-0.12166|0.05933|0.0017847233298365|0.16578814066675|52.629085960034|110.69073987827|106|0.438|0.25|0.43159|16|7|0.0048121359223301|0.14005536754508|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2025-04-06 10:38:42|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|76.289204441041|20|25.401974924797|0.3889|1|1|0.38889|150|-0.42208|65|-0.42207792207792|65|57.67|-0.20137|-0.17448|-0.42207792207792|-0.42207792207792|57.792|57.792|94.339622641509|0.333|0.333|0.48233|3|2|0.0034554166666667|0.14345526041667|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2025-04-06 10:38:42|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|169.84382159395|9|16.552059468683|4.7941|1|1|4.79412|197|0.66216|126|0.41006926111128|15|36.57|0.10273|0.1957|0.53611571163672|0.41006926111128|234.37619512|141.007|83.474576271186|0.286|0.143|0.52473|7|2|0.0080534090909091|0.12514799242424|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2025-04-06 10:38:44|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|-430.80611992912|8|45.261618727084||0|0|-0.16763|404|-0.06019|18|-0.047365202419083|35|37.67|-0.02624|0.18214|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|40|0.5|0.389|0.30078|18|4|0.0026965693430657|0.10166094890511|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2025-04-06 10:38:44|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-121.04104252386|68|12.013680841286||0|0|0.64754|86|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|43|0.429|0.333|0.38508|21|2|0.0089565263157895|0.14263681203008|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2025-04-06 10:38:45|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-101.66287239231|20|10.98315335568||0|0|0.13793|75|-0.09351|23|-0.093514497755215|23|30.25|0.35946|0.51023|-0.28445094047449|-0.21139863293396|34.622007395123|60.80009728|107.54230326549|0.375|0.25|0.40786|8|1|0.0067182375478927|0.15244268199234|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2025-04-06 10:38:46|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|95.672233962756|1|25.109255345748||-1|0|0|200|0.0537|48|2.5407942865816|82|64.2|0.6517|0.78654|0.84268325268471|1.2371736706624|348.30100963917|330.55045045|59.171597633136|0.6|0.4|0.3923|5|2|0.0014066978193146|0.13267068535826|436.39999389648|2020-01-19|-0.24999|2020-03-01|0.45561|2023-11-26
2025-04-06 10:38:47|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
2025-04-06 10:38:48|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
2025-04-06 10:38:49|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-43.036006908932|11|2.178668969644||0|0|0.02632|37|0.32|34|-0.090909090909091|1|25|0.0315|0.16188|0.022571551476257|0.03887780223486|95.885392071282|112.62831995801|74|0.429|0.286|0.19291|21|4|0.0025619439252336|0.097757906542056|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2025-04-06 10:38:50|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|28.602366791326|16|7.3864830100941|2.8974|1|2|1.85714|40|-0.00822|20|-0.0082249127042575|20|44.76|0.1202|0.20947|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|80|0.647|0.647|0.14115|17|2|0.0032639432989691|0.07631243556701|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2025-04-06 10:38:50|WEEKLY|06574|101404|/equities/express-transi|JKSE|-11.389027912643|7|1.7723273640454||0|0|-0.33333|8|-0.15132|12|-0.15132238693192|12|72|0.01249|0.26462|0.073970475090263|0.077219191423804|119.4320572794|112.56768014421|1.3559322033898|0.625|0.5|0.42521|8|1|0.00056838487972508|0.096619243986254|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2025-04-06 10:38:51|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|-6098.789413882|9|482.77314174813||0|0|0.00909|5450|-0.08661|15|-0.086614173228346|15|19.32|0.01662|0.0762|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|358.55263157895|0.559|0.382|0.14394|34|13|0.0030902556390977|0.04651007518797|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2025-04-06 10:38:53|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-83.133716479101|6|15.0445721597|0.3966|-1|1|0.39655|35|0.58333|10|0.58333333333333|10|18.83|-0.19743|-0.05783|0.17210271340288|0.17210271340288|120.47082971|120.47082971|14.462809917355|0.333|0.333|0.55281|6|2|-0.0050677118644068|0.17626483050847|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2025-04-06 10:38:54|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|-5302.0803960424|5|91.705968611349||0|0|-0.0411|5275|||0.58333333333333|10|107|0.29847|0.34346|0|0|100|100|202.10727969349|0|0|0.06584|2|0|0.0033186697247706|0.021025963302752|5425|2025-01-26|-0.06172|2025-03-02|0.11111|2023-04-02
2025-04-06 10:38:54|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-316.39406378857|156|43.964687929522||0|0|0.79684|193|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|28.849028400598|0.741|0.593|0.11867|27|9|-0.00025613821138211|0.062064539295393|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2025-04-06 10:38:55|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-136.92867926764|4|10.30955975588|0.009|-1|1|0.00901|110|1.482|14|1.4820046663247|14|32.5|0.07243|0.32728|0.33710017972041|0.62231693624729|145.11895154922|189.284766|80.29197080292|0.5|0.333|0.30264|6|2|0.0034176262626263|0.12624898989899|139|2021-04-18|-0.31818|2024-10-20|0.57143|2024-10-13
2025-04-06 10:38:56|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|83.539129305072|3|4.4882612084785|-0.0918|1|1|-0.09184|89|-0.19512|9|0.43237345838358|17|28.81|0.0816|0.24134|0.26324697416238|0.28863618975971|748.18170834357|513.5891191793|12.464985994398|0.577|0.423|0.26852|26|6|0.0017196404793609|0.11705631158455|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2025-04-06 10:38:57|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|-120.63089492789|42|10.180226720731|0.036|-1|1|0.03604|107|-0.25|31|-0.25|31|37.78|0.01236|0.09093|0.094480633102222|0.13998931004783|111.75786444285|136.05281575161|29.971988795518|0.389|0.333|0.28315|18|6|0.00029109570041609|0.09459839112344|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2025-04-06 10:38:58|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|9508.0333178724|30|301.79790375701|0.8255|1|2|0.69672|10350|2.72792|37|2.7279151943463|37|23.11|0.12432|0.25996|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|1246.9879518072|0.481|0.333|0.17506|27|4|0.0084970597243492|0.063736784073507|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2025-04-06 10:38:59|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|38|17.484351906097|-0.1404|1|1|-0.14045|153|||2.7279151943463|37|138|0.42208|0.42567|0|0|100|100|49.675324675325|0|0|0.29804|1|1|-0.0026970857142857|0.099717657142857|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2025-04-06 10:38:59|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|-3041.6040819603|4|793.86802732011||0|0|0.58362|610|-0.65093|18|-0.65093382481841|18|43.06|0.32334|1.00668|2.5731936675315|3.1584206363319|2363.7518829604|3653.0644499126|1220|0.333|0.278|0.37369|18|2|0.010447172236504|0.14349919023136|8075|2024-11-10|-0.45539|2025-03-09|1.28037|2021-02-28
2025-04-06 10:39:00|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|251.60762883462|18|101.74602475362|0.5839|1|2|0.216|304|0.15958|59|-0.037527052636571|21|20.37|-0.03401|0.15576|-0.08412548426383|0.051165925883502|-49.386272883465|129.49978654259|337.77777777778|0.467|0.233|0.23341|30|5|0.0081204617834395|0.10640441082803|805|2016-01-24|-0.5689|2018-10-28|1.39035|2024-11-10
2025-04-06 10:39:02|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
2025-04-06 10:39:02|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|217.97684954594|17|53.586250622596|0.3812|1|2|0.07595|340|||-0.23295454545455|21|93.33|1.07861|1.22459|0|0|100|100|255.63909774436|0|0|0.27843|3|0|0.0059775337837838|0.13219381756757|825|2022-02-27|-0.3|2023-01-15|0.58|2024-12-08
2025-04-06 10:39:04|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|-1291.0934772274|5|86.197825742452||0|0|-0.04455|1055|0.16271|22|0.16271236403801|22|41.25|0.18376|0.36515|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|570.27027027027|0.55|0.35|0.2624|20|8|0.0043662967430639|0.092537587454765|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2025-04-06 10:39:04|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-403.46474667523|75|34.771596748214|0.3537|-1|1|0.35366|318|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|96.363636363636|0.667|0.5|0.51404|6|5|0.0031887132352941|0.12895886029412|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2025-04-06 10:39:05|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-201.72778627647|67|25.575928758822||0|0|0.62575|125|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|112.61261261261|0.571|0.429|0.66977|14|5|0.010566778656126|0.17018709486166|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2025-04-06 10:39:07|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-43.152035622967|22|3.3456106868902||0|0|0.2931|41|-0.08316|8|-0.083156574949309|8|34.89|0.00091|0.10466|0.055482013857756|0.027973965187455|147.78746009625|97.580177145588|6.6666666666667|0.667|0.444|0.28281|18|8|-0.0019257935285054|0.084786902927581|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2025-04-06 10:39:07|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-51.19533159129|21|3.4177395296484||0|0|0.16364|46|-0.1189|8|-0.11890238295889|8|45.63|-0.01981|0.13801|-0.00410303837802|-0.12762879797253|83.391842885509|55.967679788932|12.637362637363|0.625|0.5|0.27362|8|3|-0.0030067272727273|0.096393454545455|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2025-04-06 10:39:08|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|1173.3837021733|43|65.61611090123|0.3481|1|1|0.34807|1220|-0.07101|25|0.08843537414966|91|30.13|-0.05287|0.01598|-0.02303958920169|-0.003249155261198|78.262921904051|97.474617446475|126.42487046632|0.6|0.333|0.18589|15|9|0.002583987854251|0.079436518218623|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2025-04-06 10:39:09|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-435.50538890791|1|23.835129635971||0|0|0|362|0.04329|93|0.69230769230769|120|83.5|0.26365|0.30433|0.36779886779887|0.69230769230769|176.55700999|169.231|66.300366300366|0.5|0.25|0.16692|4|2|-0.00063455089820359|0.055455568862275|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2025-04-06 10:39:09|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-52.443595603922|80|0.81453186797397|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|0.0019739716312057|0.13538482269504|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2025-04-06 10:39:11|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|-216.50622412434|16|23.668741374781||0|0|0.23118|143|-0.3007|82|-0.30070240461971|82|63.33|0.12617|0.44085|0.21530019404701|0.38290910304487|121.13935235312|152.25758077817|160.67415730337|0.667|0.417|0.24202|12|6|0.0035294967741935|0.095683896774194|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2025-04-06 10:39:12|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-871.903587139|11|177.7362145073||0|0|-0.05556|380|1.39453|8|1.3945316715693|8|42.5|-0.13995|0.99535|0.61444374989508|0.61444374989508|199.79000508|199.79000508|202.12765957447|0.5|0.5|0.53041|4|1|0.016251222222222|0.179274|1450|2024-12-15|-0.57647|2025-01-19|1.40741|2024-11-03
2025-04-06 10:39:12|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1721.1223742734|160|99.540791424471||0|0|0.28|1440|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|91.428571428572|0.5|0.25|0.29587|4|1|0.0014575|0.090999073033708|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2025-04-06 10:39:13|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|41.524100862167|44|3.2427697413498||0|0|1.57895|49|-0.41379|119|-0.41379310344828|119|44.4|0.06741|0.24791|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|10.652173913043|0.4|0.4|0.46819|5|1|-0.0010890188679245|0.098507132075472|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2025-04-06 10:39:13|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-182.60312301807|75|15.867707672689||0|0|0.48905|140|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|82.35294117647|0.417|0.292|0.28809|24|8|0.0019180215827338|0.094775371702638|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2025-04-06 10:39:15|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-78.013790722474|14|9.2642155939615||0|0|-0.13043|52|-0.29912|9|-0.29912268293768|9|42.5|-0.03597|0.07536|-0.3353411579826|-0.3353411579826|44.04610272|44.04610272|15.568862275449|0.5|0.5|0.41744|4|1|-0.0037139344262295|0.1425968852459|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2025-04-06 10:39:16|WEEKLY|06602|101415|/equities/global-telesho|JKSE|79.854551815087|5|8.4292710099266|0.7925|1|1|0.79245|95|0.26551|15|0.26550598042618|15|57.78|-0.12285|0.13801|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|7.6|0.333|0.333|0.51|9|2|0.0049324427480916|0.16049158396947|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2025-04-06 10:39:16|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|761.72852079048|2|18.590493069841|0.0104|1|2|0.00617|815|4.76923|53|4.7692307692308|53|44.8|3.33353|5.23568|11.012112998998|15.317660166542|36999.141087121|32436.129218724|6269.2307692308|0.467|0.333|0.31809|15|4|0.013533031203566|0.12047686478455|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2025-04-06 10:39:17|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-11097.728036196|7|1081.886569773|0.1057|-1|1|0.10569|8250|-0.18728|10|-0.18727915194346|10|36.25|-0.12591|0.00403|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|286.95652173913|0.583|0.417|0.23234|12|5|0.0052628117913832|0.07945410430839|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2025-04-06 10:39:18|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|3022.5745106385|65|1294.9751631205|26.7184|1|2|15.65094|8825|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|1307.4074074074|0.333|0.333|0.7006|3|0|0.025509513108614|0.24269580524345|8875|2025-03-30|-0.34028|2025-03-16|1.40909|2023-09-17
2025-04-06 10:39:19|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
2025-04-06 10:39:20|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1424.5384991226|15|138.97403434584|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|0.0014202111613876|0.054957677224736|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2025-04-06 10:39:21|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-4014.4663959872|41|549.82213199573||0|0|0.27928|2400|0.93562|9|0.9356204659923|9|20.39|0.17774|0.67415|1.4483276958608|1.7757554727952|304.641387572|375.54874637508|1454.5454545455|0.333|0.278|0.29398|18|3|0.019053341523342|0.078772530712531|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2025-04-06 10:39:22|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|83.461290407503|13|11.588574792576||0|0|-0.18261|94|-0.34959|62|-0.34959349593496|62|47.88|0.06929|0.19569|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|138.23529411765|0.529|0.353|0.28171|17|7|0.0028404721549637|0.091011719128329|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2025-04-06 10:39:22|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-10.152266874629|334|1.217422291543||0|0|0.97177|7|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|4.1176470588235|0.5|0.5|0.35634|2|0|-0.0033800549450549|0.069475027472528|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2025-04-06 10:39:24|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|-1952.3338663474|41|50.777955449123||0|0|-0.10429|1800|-0.06028|31|0.22490968287668|3|21.44|-0.09941|0.18742|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|103.56731875719|0.5|0.389|0.17085|18|1|0.0040461971830986|0.079229600938967|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2025-04-06 10:39:25|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|222.67455738815|23|65.838867691941||0|0|0.21186|286|0.59658|57|0.52837257672322|12|29.43|-0.06633|0.04773|0.4169274892625|0.4355643802344|393.18671055527|205.22341012|96.949152542373|0.571|0.286|0.47227|7|3|0.0061284210526316|0.14424789473684|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2025-04-06 10:39:25|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
2025-04-06 10:39:26|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-143.88616200747|21|7.8341183730889|0.053|-1|1|0.05303|125|-0.18519|11|-0.18518518518519|11|41.44|-0.11072|-0.05469|-0.082039783295126|-0.099450216299973|28.400515585858|41.147321980627|60.975609756098|0.813|0.5|0.2726|16|12|0.0010447437774524|0.093885387994143|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2025-04-06 10:39:26|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|34.577432674633|39|3.04248879783|0.2037|1|2|0|38|||-0.18518518518519|11|145|0.53086|0.61027|0|0|100|100|46.913580246914|0|0|0.3292|1|0|-0.0016326775956284|0.083018743169399|88|2021-10-03|-0.37778|2024-06-09|0.31034|2024-07-07
2025-04-06 10:39:28|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-12369.518938296|73|781.50631276546||0|0|0.54767|10200|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|174.35897435897|0.636|0.409|0.20651|22|14|0.0018197699757869|0.064333414043584|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2025-04-06 10:39:29|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-118.8447819019|18|12.534888101312|-0.3671|-1|1|-0.36709|108|0.08383|18|0.083832808102394|18|56|0.24244|0.46519|0.27275550117135|0.25899080596952|217.62164921082|165.61139166|20.18691588785|0.667|0.5|0.45547|6|2|-0.0010286968838527|0.12595407932011|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2025-04-06 10:39:30|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-100.60031414175|21|7.2001047139152|0.2476|-1|1|0.24762|79|-0.16|19|-0.16|19|54.79|-0.01413|0.15456|0.0075732209267548|0.12831156750308|48.115232580987|126.46012758663|60.30534351145|0.5|0.286|0.3287|14|7|0.0022622871664549|0.11189086404066|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2025-04-06 10:39:31|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|181.71003650458|12|51.345877691499||0|0|-0.66838|194|-0.39575|14|-0.39574699727898|14|37.86|-0.14658|0.19817|-0.083665858730124|-0.066247034941136|59.902758899995|69.325477849268|22.690058479532|0.571|0.429|0.34216|7|3|0.00020858695652174|0.11677025362319|950|2022-01-02|-0.55814|2024-10-13|1.06867|2024-11-03
2025-04-06 10:39:31|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-634.76027337356|50|36.560273810862|0.3293|-1|1|0.32927|550|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|3345.4986747756|0.674|0.413|0.22363|46|26|0.0037626077224398|0.067392104085059|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2025-04-06 10:39:33|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
2025-04-06 10:39:34|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|29.317235145274|4|6.3048294564179|0.351|1|2|0.11111|40|-0.44|12|-0.15097729459248|17|27.86|0.05289|0.22641|0.052043310074713|-0.028005132338391|97.49985995961|92.96514294|15.037593984962|0.714|0.286|0.38481|7|3|-0.00079656565656565|0.12603651515152|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2025-04-06 10:39:35|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-95.88435722184|47|10.128119073947||0|0|0.22353|66|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|129.41176470588|0.625|0.438|0.24471|32|10|0.004645721716515|0.11223905071521|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2025-04-06 10:39:35|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|376.47061745825|8|70.414328365693|0.2146|1|2|0.13537|520|-0.34104|40|0.3206106870229|157|56.14|-0.08448|0.00369|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|162.5|0.429|0.143|0.26433|7|3|0.003163925|0.08736685|600|2025-02-23|-0.23462|2019-12-08|0.61468|2023-02-26
2025-04-06 10:39:36|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-944.19092921326|71|87.230309737754||0|0|0.50709|695|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|64.953271028037|0.583|0.417|0.26184|12|3|0.0016724128686327|0.091492788203753|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2025-04-06 10:39:39|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-232.38454866768|73|11.565364600305||0|0|0.11966|206|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|63.58024691358|0.5|0.5|0.43708|2|1|-0.0005708152173913|0.097156413043478|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2025-04-06 10:39:39|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-29.698532080845|10|3.399510693615|0.2308|-1|1|0.23077|20|0.625|21|0.625|21|71.25|0.69801|0.8158|0.58823529411765|0.58823529411765|252.113875|252.113875|2.5477707006369|0.5|0.5|0.69861|4|3|-0.0040375170068027|0.13495880952381|980|2019-07-21|-0.36585|2025-01-26|0.77778|2021-05-30
2025-04-06 10:39:40|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-594.85081828586|160|54.355245485758|0.7261|-1|1|0.72611|430|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|111.68831168831|0.667|0.5|0.21834|18|7|0.003019471488178|0.082551210013908|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2025-04-06 10:39:41|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-4947.0214652938|26|262.21309445976||0|0|0.26463|4210|0.06939|29|0.02622165225237|4|30.88|0.08933|0.20167|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|526.25|0.538|0.346|0.1928|26|9|0.0034777173913043|0.066078224637681|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2025-04-06 10:39:41|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-12.466017320739|10|1.8908246765996|0.2222|-1|1|0.22222|7|0.6724|21|0.67240110097488|21|55.5|-0.03615|0.20321|0.11432089194911|0.16213188416715|148.22247573807|160.5738134702|9.8591549295775|0.417|0.333|0.26048|12|4|0.00037296296296296|0.056198992592593|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2025-04-06 10:39:43|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
2025-04-06 10:39:44|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|111.50038510362|5|23.749884468914|0.3333|1|1|0.33333|152|1.27823|55|1.2782289455503|55|59.2|1.37422|1.58982|2.5626580638767|2.5626580638767|1104.27858507|1104.27858507|92.601051535932|0.4|0.4|0.28208|5|3|0.0048781666666667|0.12848553333333|474.59399414062|2023-09-10|-0.44782|2019-06-23|0.76056|2021-10-10
2025-04-06 10:39:45|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
2025-04-06 10:39:46|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1042.1735041139|58|161.95011610555|0.4715|-1|1|0.47148|695|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|442.67515923567|0.542|0.292|0.30569|24|10|0.0059946153846154|0.091939923076923|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2025-04-06 10:39:47|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-395.72653571904|2|64.90884523968||0|0|0.49565|116|-0.38503|19|-0.38502673796791|19|41|0.00678|0.10134|0.10814070022971|0.13936547040001|82.607934174067|89.714195608192|21.090909090909|0.438|0.375|0.34804|16|6|0.0018276103500761|0.096471872146119|1175|2022-05-01|-0.49565|2025-03-30|1.28|2023-05-14
2025-04-06 10:39:49|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-2542.5153027728|15|482.50510092426||0|0|0.63587|1005|-0.29042|5|-0.29041549740041|5|34.72|2.38703|4.62712|4.5942954933286|5.9602821751947|96335.889171184|191727.2419839|913.63636363637|0.722|0.556|0.46475|18|6|0.014107198748044|0.15865799687011|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2025-04-06 10:39:49|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|29.930864271277|12|5.9428405741987||0|0|-0.16981|44|0.07683|32|0.076828434327928|32|57.33|0.29073|0.51448|0.076828434327928|0.076828434327928|107.683|107.683|26.03550295858|0.333|0.333|0.50002|3|0|0.00053879781420765|0.16887765027322|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2025-04-06 10:39:50|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-1258.2207623156|2|175.71622869468||0|0|-0.03597|720|-0.43033|8|-0.43032786885246|8|33.88|-0.08691|0.07913|0.16135271426856|0.16135271426856|84.881964828709|84.881964828709|110.76923076923|0.5|0.5|0.48065|8|2|0.0041983088235294|0.13788463235294|2590|2022-01-16|-0.34921|2025-02-09|0.38125|2024-09-15
2025-04-06 10:39:51|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|65.872938108602|70|21.125719161125|0.9332|1|2|0.80952|114|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|85.714285714286|0.333|0.333|0.44853|3|0|0.0029521951219512|0.15042941463415|212|2021-04-18|-0.36207|2021-04-25|0.39623|2024-07-07
2025-04-06 10:39:51|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-360.03364882795|24|18.410094648385|0.05|-1|1|0.05|304|-0.17098|43|-0.17098445595855|43|50.6|0.21034|0.24635|0.16606256470815|-0.017081793962219|171.70383058064|90.43516969022|50.041152263375|0.5|0.4|0.127|10|3|0.0019724574669187|0.04227606805293|1095|2017-12-31|-0.90813|2018-11-04|0.11111|2021-05-02
2025-04-06 10:39:53|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-6518.0987203154|22|562.42961609462||0|0|0.35475|4920|-0.01428|17|-0.014281099760128|17|36.41|0.51878|0.64976|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|473.07692307692|0.455|0.273|0.29149|22|8|0.0041489051094891|0.089881119221411|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2025-04-06 10:39:54|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|96.422866084243|24|16.087746627198|-0.3558|1|1|-0.35583|105|-0.43111|5|-0.43111111111111|5|36.89|-0.42804|-0.03868|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|25.36231884058|0.667|0.444|0.41822|9|5|0.0066405070422535|0.14181507042254|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2025-04-06 10:39:54|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|84.509891614983|5|49.714096337559|0.2326|1|2|-0.16337|169|0.51442|274|-0.15789473684211|19|46.76|-0.15437|-0.0337|-0.064076478070104|0.0017894937457996|23.039151802694|81.870164082064|153.63636363636|0.706|0.412|0.30873|17|12|0.0027866082603254|0.094569486858573|845|2017-02-12|-0.49664|2017-04-02|1.21978|2025-03-02
2025-04-06 10:39:55|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1617.3015932317|2|145.7671977439||0|0|0.0249|1175|-0.30747|10|-0.30747126436782|10|34.17|0.72917|0.83898|1.6377900036575|2.718850723926|2321.9175186283|1816.8041917809|53.409090909091|0.5|0.292|0.32341|24|9|0.0025850913520097|0.10374795371498|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2025-04-06 10:39:56|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-51.655057095315|49|0.55168569843818||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|0.00028803995006242|0.058451722846442|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2025-04-06 10:39:57|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|18.949620538385|37|1.8771358535768|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|0.0031560839160839|0.15035736596737|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2025-04-06 10:39:58|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|5439.5147019761|20|288.00356792073|-0.1034|1|1|-0.10345|5850|-0.38506|27|-0.18218439854021|7|15.42|-0.31876|0.128|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|344.11764705882|0.5|0.361|0.34576|36|10|0.01544850174216|0.08499987804878|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2025-04-06 10:39:59|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-113.70217091837|184|10.810651275511|||0|0.85902|86|||-0.18218439854021|7|0|0|0|0|0|100|100|14.098360655738|0|0|0|0|0|-0.0087568306010929|0.11808213114754|570|2021-09-19|-0.2918|2021-09-19|0.22093|2024-08-25
2025-04-06 10:39:59|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-301.97131599042|56|32.139837849514|0.1496|-1|1|0.14961|216|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|16.744186046512|0.5|0.4|0.59121|10|4|0.0025179198473282|0.14199828244275|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2025-04-06 10:40:00|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-25703.699479486|5|1155.3998264955||0|0|0.03165|22950|-0.12948|26|-0.12947658402204|26|37.36|0.09911|0.20106|0.21081313780117|0.35486461475309|331.48939731361|581.04192364081|227.22772277228|0.636|0.409|0.21687|22|10|0.0028596973365617|0.079467167070218|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2025-04-06 10:40:01|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-5679.3599941244|74|444.30799823733||0|0|0.43784|5200|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|94.545454545454|0.455|0.318|0.2225|22|6|0.00118442002442|0.071375128205128|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2025-04-06 10:40:02|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
2025-04-06 10:40:03|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-8267.1567691279|2|476.55225637595|-0.0179|-1|1|-0.01792|7100|0.04104|30|0.041044776119403|30|41.3|0.07915|0.1498|0.13827781218017|0.27013210507975|242.06227467799|360.01564940612|771.73913043479|0.85|0.5|0.17939|20|15|0.0033174727932285|0.057353857315599|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2025-04-06 10:40:03|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|-12416.430866127|5|705.47695537573|0.0263|-1|1|0.02632|10175|0.16266|98|0.1626629076942|98|41.22|-0.07869|0.00964|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|357.01754385965|0.389|0.167|0.16682|18|5|0.0024443565683646|0.056352774798928|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2025-04-06 10:40:04|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3903.2081368928|29|885.49913046155||0|0|-0.23654|3970|0.28499|10|0.28498727735369|10|36.8|-0.38118|-0.18013|0.10755150309903|0.28498727735369|119.51948988|128.499|130.3776683087|0.4|0.2|0.41734|5|1|0.0087725|0.1081108490566|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2025-04-06 10:40:06|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|132.04127987584|4|28.759272091153|-0.0096|1|2|-0.18269|170|0.32903|71|-0.10958971130948|27|36.8|-0.0403|0.08539|0.10084778476849|0.16871556037952|127.61818047442|180.04866003123|31.481481481481|0.467|0.333|0.33038|15|3|0.00084985585585586|0.11213731531532|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2025-04-06 10:40:07|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|714.95581558266|4|113.28341313207|-0.1414|1|1|-0.14136|820|0.54524|90|1.3308318523068|31|38.25|0.43956|0.61521|0.91128558982165|1.0559467187644|6662.8387733553|3849.7260846939|183.4451901566|0.5|0.4|0.28208|20|5|0.0045050130208333|0.098761536458333|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2025-04-06 10:40:07|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|181.14165215388|45|37.161753918451|0.2155|1|1|0.21547|220|-0.18301|30|-0.11046511627907|91|76.67|0.08221|0.10314|-0.14673582611339|-0.11046511627907|72.67371147|88.953|58.823529411765|0.667|0.333|0.26753|3|3|-0.00018149635036496|0.10276178832117|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2025-04-06 10:40:08|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|152.04551393732|51|21.829819176235|0.0422|1|1|0.04217|173|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|12.401433691756|0.727|0.364|0.35818|11|9|-0.0016406623931624|0.11197491452991|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2025-04-06 10:40:09|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|404.71109908483|3|10.786670274552|0.0907|1|2|0.06542|456|0.04982|7|0.049816904390995|7|21.73|0.15187|0.66027|0.95127323411948|0.95127323411948|1156.0415932955|1156.0415932955|136.11940298507|0.4|0.4|0.24803|15|0|0.012802804878049|0.11963448170732|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2025-04-06 10:40:11|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|44.949954917241|17|2.9838448595993||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|0.003032140175219|0.066107959949937|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2025-04-06 10:40:12|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|907.08938144782|73|92.034149725699||0|0|0.56897|910|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|728|0.353|0.235|0.38061|17|5|0.0074576090468498|0.10778358642973|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2025-04-06 10:40:12|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-257.70407291821|41|20.734690972736|0.127|-1|1|0.12698|220|-0.12782|67|-0.12782007978312|67|64.25|-0.03877|0.13909|0.34518086919935|0.34518086919935|158.57802324|158.57802324|53.398058252427|0.5|0.5|0.4015|4|2|0.0024429292929293|0.11310070707071|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2025-04-06 10:40:13|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-140.46643384329|46|8.8853434239193|-0.0813|-1|1|-0.0813|133|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|56.595744680851|0.583|0.417|0.24398|12|5|0.000650395256917|0.07784930171278|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2025-04-06 10:40:13|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|-2690.4241311205|21|236.38806386229|0.2206|-1|1|0.22064|2190|-0.15009|9|-0.1500864506411|9|25.27|0.0901|0.26025|0.36273375032952|0.49260270218993|511.12252330096|758.32729337938|497.72727272727|0.633|0.467|0.25447|30|10|0.0063159383033419|0.091054331619537|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2025-04-06 10:40:16|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|8383.0947833664|268|774.35245378999|1.875|1|1|1.875|9200|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|5786.1635220126|0.6|0.5|0.137|10|4|0.0091205797101449|0.047226714975845|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2025-04-06 10:40:16|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|-2319.9903540967|27|298.33011803225||0|0|0.48496|1455|-0.60232|72|-0.60231670317623|72|26.67|-0.10786|0.01224|-0.0797904984271|-0.058119413073109|7.1437061898925|16.367646102379|30.793650793651|0.633|0.467|0.24756|30|10|0.0011609322033898|0.081724866828087|12250|2024-03-03|-0.73474|2024-09-29|0.70787|2020-12-20
2025-04-06 10:40:17|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-301.04750461744|39|31.515834872481||0|0|0.35366|212|-0.8692|2|-0.86920227988777|2|43.94|0.24776|0.64135|1.1731235512797|1.1731235512797|671.53459608421|671.53459608421|132.5|0.412|0.412|0.26564|17|2|0.0051702420382166|0.089965171974522|3800|2024-06-30|-0.90761|2024-07-07|0.48986|2011-06-26
2025-04-06 10:40:18|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
2025-04-06 10:40:19|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-95.158088097512|43|6.2815930064301|-0.0581|-1|1|-0.05814|91|-0.15686|39|-0.15686274509804|39|61.17|0.26547|0.42076|0.5355958252405|0.4833585362181|464.08319451831|274.23060462818|60.869565217391|0.667|0.5|0.23798|6|4|0.00053946210268949|0.070686552567237|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2025-04-06 10:40:20|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-112.08738682292|62|11.241496530831||0|0|0.38129|86|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|22.872340425532|0.5|0.5|0.34073|4|1|-0.00198|0.12548493243243|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2025-04-06 10:40:21|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-19.876152150759|18|2.9587173835863|0.5|-1|1|0.5|12|-0.56364|7|-0.56363636363636|7|26.5|0.17029|0.48459|0.4747447076425|0.43279523692772|150.72010922456|40.47301231232|0.82361015785861|0.643|0.429|0.44692|14|7|-0.001607706185567|0.13918548969072|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2025-04-06 10:40:22|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|505.80834969919|55|30.131877778429|-0.0909|1|1|-0.09091|550|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|474.13793103448|0.615|0.462|0.27698|13|6|0.0034270767356882|0.082087417783191|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2025-04-06 10:40:22|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|286.52636660825|24|40.126433964902|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|0.0024019|0.09981375|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2025-04-06 10:40:23|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|115.47316765244|30|34.827190625259|0.1454|1|2|-0.27419|180|-0.58974|90|0.1508706393488|82|32.5|0.19151|0.37007|0.30423254306765|0.66455819270035|150.07924755539|483.30047830696|42.857142857143|0.5|0.333|0.3435|12|4|0.0079985918854415|0.17077202863962|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2025-04-06 10:40:25|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|-43.08545206502|2|4.3618173550065||0|0|0|33|1.03841|8|1.0384081323588|8|40.33|0.12239|0.28334|0.37093159521696|0.40580191167629|690.08467176301|321.08523860662|21.854304635762|0.583|0.333|0.25617|12|4|0.00017354639175258|0.083586041237113|400|2015-04-05|-0.35294|2024-04-07|0.47368|2025-02-09
2025-04-06 10:40:26|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5566.3149595854|3|208.77165319513||0|0|-0.00203|4940|-0.12356|5|-0.12355555555556|5|14.69|-0.191|-0.03326|0.010960447032101|0.099047399132078|10.436113815928|51.480395641299|353.36194563662|0.531|0.406|0.25165|32|10|0.0093679237288136|0.073521101694915|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2025-04-06 10:40:27|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
2025-04-06 10:40:28|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-11.903467975592|27|1.4678226585306||0|0|0.27273|8|-0.17167|5|-0.17166955410671|5|44.44|0.13651|0.30156|0.20448204184477|0.23609069915853|32.468638269643|26.242227938493|0.64|0.563|0.375|0.29451|16|5|-0.0030659837177748|0.089365929443691|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2025-04-06 10:40:28|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|-150.42206313615|21|10.826618940844|0.2632|-1|1|0.26316|126|-0.12372|8|-0.12371958449185|8|32.24|-0.00208|0.07557|0.031759873156932|0.051547961330368|68.246423863562|135.6317079891|83.443708609271|0.52|0.36|0.28031|25|9|0.0028237651331719|0.0888800968523|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2025-04-06 10:40:30|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-15.373404500062|27|1.5058192150166|0.3333|-1|1|0.33333|12|0.5|5|0.5|5|47.13|0.16034|0.33396|-0.014456208813349|0.026943204607858|60.178331596354|82.271869304361|20|0.563|0.375|0.39109|16|8|0.0011900512820513|0.086580205128205|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2025-04-06 10:40:31|WEEKLY|06682|101458|/equities/island-concept|JKSE|30.118446286686|34|3.6872232124785||0|0|0.10345|32|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|7.7858880778589|0.571|0.381|0.2922|21|7|0.00051138513513513|0.11938709459459|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2025-04-06 10:40:32|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-456.79866375757|61|28.639599127271|0.1792|-1|1|0.17917|394|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|78.8|0.5|0.5|0.36342|4|1|0.0034584042553191|0.10782943262411|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2025-04-06 10:40:33|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|208.07202552399|35|46.013451571618||0|0|0.13393|254|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|1336.8421052632|0.72|0.44|0.32547|25|11|0.016336627393225|0.11139867452136|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2025-04-06 10:40:33|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-1481.1317820882|15|284.54392736274||0|0|0.52273|630|2.29118|7|2.2911796852826|7|43.22|-0.05818|0.22964|0.29314582883368|0.62762511765786|206.86992802166|520.70270396142|286.36363636364|0.444|0.278|0.2501|18|4|0.0047718939393939|0.087513686868687|3200|2024-12-08|-0.27757|2024-12-08|1.5266|2024-11-03
2025-04-06 10:40:35|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
2025-04-06 10:40:36|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|-20099.558012081|1|3970.6860040271||1|0|0|7050|7.3432|113|7.3431952662722|113|17.16|0.476|0.63417|0.97600390804254|1.252985685796|1762.0388816113|2370.8937497136|1007.1428571429|0.526|0.421|0.16766|19|3|0.014028220858896|0.068276687116564|21250|2025-01-26|-0.40706|2025-03-02|1.28784|2024-11-24
2025-04-06 10:40:37|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-662.31354682612|23|42.480453841647||0|0|0.08943|560|0.05855|34|0.058549934907869|34|46.58|-0.00826|0.12619|0.153056937918|0.13958793294735|210.9094898276|170.93331536353|162.31884057971|0.583|0.5|0.16549|12|2|0.0016127710843373|0.060449277108434|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2025-04-06 10:40:38|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1659.0687909276|47|188.15142644954|0.5642|1|1|0.5642|2010|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|2115.7894736842|0.471|0.294|0.26077|17|8|0.0056582787878788|0.087843260606061|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2025-04-06 10:40:38|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-277.92483948865|15|9.641613162885||0|0|0|260|-0.11565|77|-0.1156462585034|77|45.13|-0.02375|0.05417|0.022468306279113|0.040585382848892|76.014240875648|80.014990395419|64.676616915423|0.625|0.5|0.30861|8|3|0.00055821333333333|0.07137456|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2025-04-06 10:40:40|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|-4621.8117159731|18|319.55524698147||0|0|0.10562|3980|0.28986|94|0.28985507246377|94|36.77|0.04443|0.09228|0.11227767501563|0.150770435242|224.52983946201|216.27125020432|432.60869565217|0.636|0.455|0.191|22|11|0.0027650242130751|0.062857832929782|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2025-04-06 10:40:41|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|49.690351082213|39|8.456241148058|0.5032|1|2|0.11538|58|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|12.608695652174|0.571|0.429|0.4428|7|3|-0.00020046511627907|0.13761827242525|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2025-04-06 10:40:42|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|-239.58084353007|44|8.860281176689||0|0|0.16923|216|-0.06475|41|-0.064748201438849|41|28.35|0.21509|0.35647|0.45615847867113|0.60785556287042|5172.5078577283|7321.0453397354|1136.8421052632|0.529|0.412|0.19373|34|9|0.0059820953326713|0.06174906653426|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2025-04-06 10:40:42|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|79.576527388531|31|17.792529133185|-0.3212|1|1|-0.32117|93|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|18.979591836735|0.615|0.385|0.3704|13|5|0.0014338169014085|0.11383164788732|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2025-04-06 10:40:43|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-87.61874949166|5|6.6856248474979|0.0541|-1|1|0.05405|70|-0.30189|26|-0.30188679245283|26|53.57|0.15642|0.30041|0.53443489791167|1.1607954905423|209.31661244968|291.98949749953|56.451612903226|0.429|0.214|0.2978|14|5|0.0012192572944297|0.090552824933687|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2025-04-06 10:40:45|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|664.12408200497|117|29.709427400074||0|0|0.46|730|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|608.33333333333|0.529|0.353|0.19318|17|5|0.0032932249322493|0.055015108401084|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2025-04-06 10:40:45|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|977.56710895131|93|31.963708721589|0.061|1|2|0.03646|995|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|233.56807511737|0.545|0.364|0.17134|11|5|0.0032972910662824|0.051842853025937|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2025-04-06 10:40:46|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|153.80534863945|35|36.66072333243|-0.4727|1|1|-0.47268|193|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|61.464968152866|0.857|0.429|0.62525|7|3|0.0077107648725212|0.14802906515581|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2025-04-06 10:40:47|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|503.98990461851|1|101.43396345221||0|0|0|880|-0.73452|11|-0.73452065131771|11|18.88|-0.07362|0.07528|0.0065708304936587|0.1334983203867|8.4524172427887|147.06763848234|460.73298429319|0.676|0.441|0.26773|34|14|0.0086471339563863|0.094338816199377|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2025-04-06 10:40:48|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|257.82426125339|35|25.966772103987|0.0365|1|1|0.0365|284|-0.15406|14|0.0086206896551724|125|30.7|-0.13855|-0.03134|-0.020731145309598|0.078073723879788|31.026894722405|153.13201573473|246.95652173913|0.783|0.522|0.27162|23|8|0.0041494459459459|0.10395464864865|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2025-04-06 10:40:50|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1376.7519857869|20|102.52559573606||0|0|0.2007|1135|-0.14715|14|-0.14714714714715|14|36.45|-0.0515|0.02137|0.074224613893364|0.16651830437635|141.28784604549|234.75235834573|709.375|0.682|0.409|0.20928|22|11|0.0033067478684531|0.062713300852619|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2025-04-06 10:40:51|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-18.537820056293|5|1.6792733520976||0|0|0.125|14|-0.24134|3|-0.24133666833671|3|45.88|-0.17042|-0.01603|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|12.173913043478|0.5|0.375|0.39057|8|2|-0.00014274932614554|0.089052102425876|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2025-04-06 10:40:51|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|25.229365276823|3|2.9235449077257|0.4422|1|2|0.32143|37|-0.64706|18|0.071624752688138|15|36.43|-0.04992|0.11885|-0.059361078031884|0.028162898701419|33.100108119594|108.48503904789|20.32967032967|0.857|0.429|0.35095|7|3|-0.00062237354085603|0.076376420233463|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2025-04-06 10:40:52|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|157.39242223982|38|12.25007217378||0|0|0.16993|179|0.09272|123|-0.20526315789474|17|37.38|-0.05261|0.00794|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|263.23529411765|0.429|0.286|0.24856|21|8|0.0025454379562044|0.076724355231144|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2025-04-06 10:40:53|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|56|20.82177953754||0|0|-0.45714|114|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|112.87128712871|0.571|0.357|0.41865|14|7|0.0046845494186046|0.12266059593023|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2025-04-06 10:40:54|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-601.95632774461|24|70.652109248204||0|0|0.09081|408|-0.73185|4|-0.73184655243775|4|39.35|-0.03449|0.08966|-0.14572761297654|-0.16407780879298|14.387709609057|19.827172003897|357.89473684211|0.4|0.3|0.26698|20|6|0.0045706913580247|0.088300185185185|2540|2024-02-04|-0.76319|2024-10-20|0.34054|2016-02-14
2025-04-06 10:40:55|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|915.4584555806|25|140.53369800945|0.0145|1|2|-0.15517|980|-0.05455|16|-0.13000359895214|38|50.33|0.0153|0.11556|-0.092274526748798|-0.13000359895214|82.25415|87|50.645994832041|0.667|0.333|0.24316|3|1|-0.002804|0.076349771428571|2030|2021-09-19|-0.18898|2024-12-01|0.25405|2024-08-18
2025-04-06 10:40:56|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-695.80625893261|26|54.166279541126||0|0|-0.02963|695|0.01868|73|0.01868253716568|73|43.83|-0.0948|0.07523|0.068000222658014|0.068000222658014|121.56075067525|121.56075067525|100|0.5|0.5|0.24643|6|0|0.0018087847222222|0.093975625|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2025-04-06 10:40:56|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-22.912928277093|17|1.637642759031|0.1429|-1|1|0.14286|18|0.47608|21|0.47607631871045|21|36.16|-0.02452|0.12225|-0.076183276280043|0.0065040899193717|33.590928977525|74.995279485872|7.8260869565217|0.421|0.316|0.2634|19|5|-0.00028603129445235|0.09266840682788|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2025-04-06 10:40:57|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
2025-04-06 10:40:59|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-585.69403899063|59|67.564679663544|0.5232|-1|1|0.52316|422|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|340.32258064516|0.455|0.318|0.33281|22|11|0.0051683898305085|0.10783598062954|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2025-04-06 10:40:59|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1251.3827014734|20|52.960900491137||0|0|0.075|1110|-0.12409|38|-0.12408759124088|38|28.75|-0.00701|0.08486|-0.062885966158622|-0.0014889193182817|40.075602136947|83.815085979383|28.831168831169|0.625|0.5|0.2523|16|6|-0.00084400835073069|0.079691837160752|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2025-04-06 10:41:00|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-51.326408398791|25|0.48431724090623|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|0.0044401312335958|0.13886367454068|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2025-04-06 10:41:01|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|211.91374656459|24|44.586432791212|0.0108|1|2|-0.0625|300|-0.26897|40|-0.26896551724138|40|34.27|-0.15493|-0.07701|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|56.07476635514|0.636|0.364|0.37779|11|7|0.001151375|0.10710325|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2025-04-06 10:41:02|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|364.2461309638|149|16.147252748371|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|0.0044133454545455|0.089294327272727|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2025-04-06 10:41:04|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|128.01488418669|34|23.879606510707|-0.1006|1|1|-0.10063|143|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|31.428571428571|0.667|0.444|0.33088|9|6|0.0014280398162328|0.12285715160796|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2025-04-06 10:41:04|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-72.056832594109|19|2.3522775313698||0|0|0.04412|65|-0.02521|15|-0.025207224489054|15|31.77|-0.18397|0.03857|-0.037475042479843|0.033834687503897|10.070300466921|80.488179074795|84.415584415584|0.682|0.409|0.33116|22|7|0.0046464993026499|0.11226041841004|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2025-04-06 10:41:05|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|-258.54971006066|1|19.683236686887||1|0|0|197|2.83715|77|2.8371513986402|77|80.75|0.80269|1.2502|1.2909552281182|1.8114328421773|856.5046408125|685.20371265|158.87096774194|0.75|0.5|0.18825|4|2|0.0036978328173375|0.087759133126935|280|2024-12-15|-0.29|2022-09-25|0.5|2023-09-24
2025-04-06 10:41:06|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-132.60194672231|15|14.36184574817||0|0|-0.14423|119|-0.168|15|-0.168|15|40.39|0.08714|0.14577|0.073666984568389|0.10412224334452|126.07557650495|121.76373990748|9.296875|0.722|0.444|0.24005|18|10|-0.0015519298245614|0.08170004048583|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2025-04-06 10:41:07|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-12.181430176585|9|1.7574287796191|-0.25|-1|1|-0.25|10|-0.19434|3|-0.19433856059309|3|38.33|0.14805|0.28957|0.18961031845224|0.22128528823241|497.16743497605|461.19342540742|142.85714285714|0.567|0.433|0.20346|30|9|0.0036994214162349|0.076324870466321|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2025-04-06 10:41:08|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-193.59985272741|2|31.533284242469|0.049|-1|1|0.04902|97|0.10741|12|0.10741366678503|12|27.7|-0.36954|-0.1849|-0.4003358792973|-0.34193770626449|5.222655171793|14.266821022736|13.287671232877|0.5|0.4|0.64325|10|3|0.0024255035971223|0.18539025179856|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2025-04-06 10:41:09|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-706.91293510356|11|75.773608907148|-0.0783|-1|1|-0.07826|620|0.1687|38|0.16869918699187|38|56.25|0.032|0.08982|0.056967454327177|0.077451181490766|117.101309104|115.257194|103.33333333333|0.75|0.5|0.24377|4|3|0.0017852340425532|0.094860723404255|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2025-04-06 10:41:10|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-324.21551113569|23|68.07183704523|0.7478|-1|1|0.74779|114|7.26579|23|7.2657915213617|23|28.67|0.7555|1.2759|1.7709796034343|2.2692426458489|598.6280680731|469.0744074731|50.442477876106|0.667|0.5|0.47218|6|4|0.0059146391752577|0.1562531443299|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2025-04-06 10:41:10|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-35.875576710012|7|4.6223957874486||0|0|-0.29167|31|1|30|1|30|64.25|0.58659|0.73574|0.58265036296448|0.57397554444673|367.344|229.59|7.487922705314|0.75|0.5|0.37093|4|2|-0.004198174904943|0.11994015209125|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2025-04-06 10:41:11|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|97.794220260997|25|31.891926993871|0.4226|1|2|0|121|0.05373|109|0.053726503344975|109|52.73|-0.18627|-0.02934|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|139.08045977012|0.6|0.333|0.31927|15|6|0.0034399754601227|0.11888126380368|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2025-04-06 10:41:12|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-982.70234885742|56|28.400782952475|0.2174|-1|1|0.21739|900|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|116.88311688312|0.643|0.286|0.19794|14|10|0.0016395024271845|0.069511626213592|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2025-04-06 10:41:13|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-314.10722015041|40|39.376970679822||0|0|0.17857|230|-0.06667|19|-0.066666666666667|19|82|0.09376|0.12816|-0.066666666666667|-0.066666666666667|93.333|93.333|38.01652892562|0.25|0.25|0.11428|4|1|-0.0015596185286104|0.080969863760218|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2025-04-06 10:41:14|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-81.747057271656|18|9.015861158832|0.0339|-1|1|0.0339|57|0.12791|105|-0.044444444444444|109|33.54|-0.07368|-0.00988|-0.021009225160658|-0.0019260156411027|40.98440359908|69.592957516614|57|0.833|0.583|0.25798|24|16|0.0011098540145985|0.10266115571776|395|2013-06-02|-0.22695|2018-05-06|0.38889|2024-10-20
2025-04-06 10:41:14|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|13.128819998838|12|4.0746243596287||0|0|-0.26923|19|0.8121|5|0.81210217553404|5|31.7|0.0253|0.1451|0.19693907622436|0.33754685096765|499.77835079486|472.68984149877|23.456790123457|0.478|0.261|0.29386|23|5|0.0028665135135135|0.079964891891892|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2025-04-06 10:41:15|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-138.96797789285|4|17.299718627963||0|0|-0.07609|99|-0.28125|14|-0.28125|14|49.5|0.31037|0.51542|0.63407277191905|0.63407277191905|183.238125|183.238125|99.608860986674|0.5|0.5|0.30644|4|1|0.0040344776119403|0.12225338308458|259.78842163086|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2025-04-06 10:41:16|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
2025-04-06 10:41:17|WEEKLY|06732|102980|/equities/link-net|JKSE|1279.2264713701|10|289.06740267873|0.0971|1|2|-0.22727|1785|0.21633|17|0.21632653061224|17|49.82|0.01537|0.15561|0.11670272303643|0.037324060822768|145.51080004602|107.40072631899|49.514563106796|0.364|0.273|0.28059|11|3|0.00079870736086176|0.081759622980251|7500|2014-10-05|-0.24332|2022-10-16|0.93305|2025-01-26
2025-04-06 10:41:18|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-863.40110906985|8|152.46703635662|0.1765|-1|1|0.17647|392|0.33069|6|0.3306888847936|6|38.18|0.06252|0.20668|0.11476040176584|0.058722934512798|124.62230174945|60.297546844489|15.68|0.706|0.529|0.26757|17|4|0.0028295884146341|0.098312591463415|2850|2010-05-02|-0.896|2010-08-01|0.9186|2025-01-26
2025-04-06 10:41:19|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|-373.50248846091|10|39.167496153635||0|0|0.26857|256|-0.14216|11|-0.1421568627451|11|27.9|0.00065|0.11459|0.14459921001394|0.14459921001394|138.94554514867|138.94554514867|10.666666666667|0.333|0.333|0.25337|21|2|0.0040673781512605|0.09965625210084|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2025-04-06 10:41:20|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-629.61313845986|16|52.871046153287|0.1757|-1|1|0.17565|474|0.0443|36|-0.22926829268293|18|36.64|0.57351|0.69048|0.8228400291643|1.3348742707207|846.69536252311|2105.6938164395|351.11111111111|0.773|0.5|0.29229|22|12|0.0043845797807552|0.10252672350792|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2025-04-06 10:41:21|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-418.36682957038|81|52.052139585601||0|0|0.93274|380|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|27.142857142857|0.543|0.37|0.23375|46|12|0.0047727393617021|0.081231391843972|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2025-04-06 10:41:22|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-108.27356142791|2|12.282068428373|-0.038|-1|1|-0.03797|82|-0.0134|28|-0.0134019591265|28|37.41|-0.05286|0.01709|-0.06367080869299|-0.028398133749233|20.367307246071|55.501872174204|10.392902408112|0.636|0.409|0.29594|22|10|-0.00086105582524272|0.089904745145631|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2025-04-06 10:41:23|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-109.36432120796|8|13.559296362388|0.125|-1|1|0.125|77|0.08577|31|0.085767192093906|31|31.94|-0.00647|0.09732|0.065515214145484|0.027156811567243|140.77115567719|100.31256527837|12.379421221865|0.5|0.389|0.31823|18|7|-0.00071469072164948|0.10279883161512|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2025-04-06 10:41:24|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|158.21924637574|29|14.494916881153|-0.0503|1|2|-0.16822|178|-0.00208|38|-0.002080243490119|38|50.4|-0.13814|0.12954|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|107.87878787879|0.667|0.333|0.31612|15|6|0.004610012755102|0.11157886479592|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2025-04-06 10:41:24|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|1074.9209566579|3|215.02634778069|0.2325|1|2|0.13592|1755|0.76854|71|-0.19391634980989|24|34.55|0.55994|0.64243|1.2378661670883|1.8891064291256|665.50913429815|499.42832368746|67.760617760618|0.455|0.273|0.31901|11|5|0.0029890837696335|0.11246837696335|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2025-04-06 10:41:26|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-241.45405707807|49|21.930152282974|0.2167|-1|1|0.21667|188|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|20.215053763441|0.5|0.5|0.31562|6|4|-0.0022285756676558|0.1054793768546|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2025-04-06 10:41:27|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-29.485691943473|4|2.9952306478245|-0.1|-1|1|-0.1|22|0.08038|2|0.080376190314096|2|44.75|0.19119|0.3153|0.15893600315103|0.19867000393878|167.41144850859|167.41144850859|18.64406779661|0.625|0.5|0.30569|8|4|0.0016493351800554|0.099368725761773|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2025-04-06 10:41:28|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|1872.3701709421|26|105.35904846107|0.089|1|2|0.03342|2010|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|837.5|0.556|0.333|0.60532|9|3|0.016844331210191|0.16533649681529|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2025-04-06 10:41:29|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-24.002050755631|18|2.3340169185435||0|0|0.34615|17|-0.17204|11|-0.17203719262207|11|35.82|0.06417|0.49921|0.45537753624759|0.67599652005628|152.49853055773|258.28287583689|12.142857142857|0.591|0.409|0.28042|22|6|0.0040828571428571|0.12113873291925|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2025-04-06 10:41:29|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-51.580652506143|22|0.5268841687145||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|0.0026026739130435|0.10476593478261|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2025-04-06 10:41:31|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|51|33.281598302558|-0.0933|1|1|-0.09333|680|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|161.13744075829|0.714|0.429|0.25335|7|5|0.0021536023054755|0.066586397694524|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2025-04-06 10:41:32|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-109.45440370838|5|4.8276780910237||0|0|-0.01042|97|-0.17949|36|-0.17948717948718|36|25.7|0.03525|0.09542|0.19675077416646|0.17526425421738|289.08812001996|182.6303091492|65.540540540541|0.8|0.5|0.18796|10|4|0.00087486590038314|0.081307203065134|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2025-04-06 10:41:32|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|124.17636334412|77|13.60577526268|0.2843|1|1|0.28431|131|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|46.12676056338|0.6|0.4|0.49582|5|3|0.0034167792207792|0.16409103896104|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2025-04-06 10:41:33|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|664.34842272102|89|75.440430250467||0|0|0.66667|810|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|470.93023255814|0.588|0.353|0.26189|17|7|0.0042188442211055|0.088120251256281|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2025-04-06 10:41:34|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-332.66880012986|17|51.389600043285|0.4695|-1|1|0.46951|174|1.12676|11|1.1267568142828|11|22.71|0.02372|0.42424|0.067190204598476|0.10438974219862|100.16957926435|136.77081782158|193.33333333333|0.588|0.529|0.52588|17|4|0.019809278606965|0.20530186567164|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2025-04-06 10:41:36|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|-4419.2082354786|18|617.30415762431||0|0|-0.48107|3500|1.44671|124|1.4467055217677|124|56.86|-0.02137|0.26163|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|1794.8717948718|0.5|0.357|0.21662|14|4|0.0058752644526445|0.074346568265683|5650|2024-09-29|-0.61279|2017-04-23|0.76849|2024-09-29
2025-04-06 10:41:36|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|-2285.1261906446|46|222.75566432663|0.3398|-1|1|0.33984|1690|-0.10774|23|0.1|51|30.27|0.01939|0.10422|0.04815702191731|0.11296074503791|104.81003559939|135.90517735694|29.649122807017|0.409|0.273|0.09975|22|4|-0.00078783403656822|0.039283206751055|20000|2015-04-19|-0.5|2018-12-23|0.21852|2024-01-14
2025-04-06 10:41:37|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-944.75255073337|2|98.250850244456||0|0|-0.09091|660|-0.3728|20|-0.37279723991157|20|34.7|-0.06577|0.12287|-0.04143880864164|0.10753191472362|9.3979443899495|21.686526953779|20.952380952381|0.6|0.4|0.29535|10|5|0.0020252586206897|0.10355281609195|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2025-04-06 10:41:38|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-1172.9547606053|68|30.984920201783||0|0|0.41935|1080|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|34.285714285714|0.667|0.333|0.18787|6|4|-0.001562|0.061880734177215|3350|2017-07-09|-0.18625|2024-10-20|0.335|2023-01-29
2025-04-06 10:41:38|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
2025-04-06 10:41:40|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|-1098.3701611907|5|66.956720396903|-0.0286|-1|1|-0.02857|900|0.35659|62|0.35658914728682|62|39.4|0.1624|0.37077|0.45929501274675|0.7194210899652|650.91416182074|1020.5782390069|1013.5134786825|0.7|0.5|0.19914|10|5|0.0079333668341708|0.087024748743719|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2025-04-06 10:41:41|WEEKLY|06757|101492|/equities/martina-berto|JKSE|-111.36896793247|41|9.6229893108217||0|0|-0.45|87|-0.5|30|-0.5|30|69.2|-0.12886|-0.01613|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|13.809523809524|0.5|0.3|0.36257|10|4|-0.00086986338797814|0.11623362021858|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2025-04-06 10:41:41|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
2025-04-06 10:41:42|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1024.0736336221|94|130.06490367316||0|0|0.66143|755|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|466.04938271605|0.423|0.385|0.24883|26|2|0.0078272434017595|0.09984651026393|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2025-04-06 10:41:43|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|1552.9764867552|4|131.50783774826|0.1831|1|2|0.11919|1925|0.5732|97|-0.18089430894309|23|31.76|0.41915|0.54162|0.89799589735612|1.104823154807|2887.9421984427|2368.6607108115|987.17948717949|0.429|0.333|0.26329|21|5|0.0084335223880597|0.098503701492537|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2025-04-06 10:41:45|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-76.586399131789|18|8.5287997105962||0|0|0.17742|51|0.16462|6|0.16462267487511|6|44.78|0.46183|0.60393|0.88371519415673|0.95762857855581|6721.961997086|1366.09237552|12.623762376238|0.556|0.389|0.33445|18|8|0.0015626488456865|0.11692109356015|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2025-04-06 10:41:45|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|-2563.9328353465|8|165.47761178216|0.1542|-1|1|0.15417|2030|0.18227|136|0.18226600985222|136|22.12|0.21501|0.29598|0.39435508804303|0.52709482533733|5689.4768168123|22585.185916554|14500|0.692|0.538|0.15532|78|21|0.0048749076212471|0.077037297921478|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2025-04-06 10:41:46|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-3950.8285606307|3|408.60952021025||0|0|0.03401|2840|-0.30824|3|-0.30823529411765|3|33.9|0.19938|0.46212|0.64411801887229|0.93314153556641|316.54051589479|648.62201527558|465.5737704918|0.5|0.4|0.43322|10|3|0.012123225806452|0.16236571847507|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2025-04-06 10:41:47|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1196.3141878288|20|79.644256348644||0|0|0.08072|1025|-0.24258|31|-0.24258008875004|31|33.5|-0.00112|0.09837|-0.043764861459311|-0.041623540271239|39.151621523572|49.668038139888|39.047619047619|0.5|0.375|0.29162|24|8|0.0021654799513973|0.098225783718105|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2025-04-06 10:41:48|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-305.43114201265|128|21.986490758167||0|0|0.67692|252|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|166.88741721854|0.55|0.3|0.29884|20|10|0.0028819634146341|0.092646036585366|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2025-04-06 10:41:49|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1472.2782745275|7|142.42609150915||0|0|0.15538|1060|-0.08059|22|-0.080586080586081|22|43.5|0.00735|0.07853|0.10867599456538|0.16155033040561|165.05199127726|164.78677168114|165.625|0.75|0.5|0.21281|8|3|0.0025448870056497|0.068035197740113|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2025-04-06 10:41:50|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|428.17705951254|38|48.827283438532|0.7006|1|2|0.66667|570|1.65|69|1.65|69|155.33|0.92521|1.05598|1.65|1.65|265|265|65.292096219931|0.333|0.333|0.31944|3|1|0.00095564612326044|0.082482922465209|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2025-04-06 10:41:52|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-868.91314554583|35|29.423943663748||0|0|0.10615|800|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|115.94202898551|0.5|0.375|0.17797|8|4|0.0016771692307692|0.051972738461538|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2025-04-06 10:41:53|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|7.5629218758566|46|1.591672725661|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|-0.0067834693877551|0.1033453877551|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2025-04-06 10:41:53|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|-150.68677366839|5|15.062257889464|0.045|-1|1|0.04505|106|-0.01861|32|-0.018610091121665|32|60.08|-0.08524|0.09683|0.075736016505379|0.15727626303883|103.76007411832|129.0231993981|51.707317073171|0.5|0.333|0.27736|12|4|0.00076013793103448|0.07875844137931|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2025-04-06 10:41:55|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|58.797543218107|31|17.972275342535|0.7151|1|2|0.24|93|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|17.547169811321|0.571|0.286|0.47899|7|3|2.6365914786967E-5|0.15241571428571|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2025-04-06 10:41:55|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-38.251135980841|8|3.0837119936138||0|0|0.2|28|0.96647|222|0.36387744212568|35|74.5|-0.36235|-0.20975|0.66517571528249|0.36387744212568|268.20291036|136.388|15.730337078652|0.5|0.25|0.46502|4|1|-0.0015372459016393|0.09451731147541|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2025-04-06 10:41:56|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-3747.9347529814|120|173.38042589442||0|0|0.26981|3410|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4.4868421052631|0.389|0.222|0.17062|18|3|-0.0004457100591716|0.039570517751479|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2025-04-06 10:41:57|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2006.5855800049|99|206.36186000163||0|0|0.60388|1430|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|328.73563218391|0.5|0.333|0.26431|6|2|0.0042486372745491|0.081319198396794|5800|2022-04-24|-0.23288|2025-03-02|0.23885|2016-05-01
2025-04-06 10:41:58|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-16.009407691808|18|1.6320950443807||0|0|0.08333|11|-0.20229|13|-0.20228828055635|13|36.13|-0.02385|0.20964|-0.14540424455681|-0.14540424455681|48.590521563374|48.590521563374|1.4666666666667|0.5|0.5|0.55202|8|0|-0.0011813071895425|0.17047421568627|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2025-04-06 10:42:00|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|151.75654079656|24|21.253444527793|0.8702|1|2|0.75207|212|-0.61509|11|-0.61509433962264|11|32.57|-0.28685|-0.14186|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|152.51798561151|0.429|0.286|0.23528|7|3|0.0054292430278884|0.09708828685259|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2025-04-06 10:42:00|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-721.96702947479|9|80.655676491596||0|0|0.08257|500|3.65997|8|3.6599716735313|8|20.5|0.03335|0.34602|0.4074891490007|0.72368706231714|63.584533874368|3983.3756655098|500|0.542|0.417|0.38946|24|4|0.01233188|0.15616656|1005|2024-12-01|-0.42857|2015-07-12|0.6129|2023-03-19
2025-04-06 10:42:01|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|528.54940698784|57|45.896163619043|-0.0086|1|2|-0.07627|545|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|482.30088495575|0.692|0.462|0.23104|13|7|0.004455006993007|0.072934657342657|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2025-04-06 10:42:01|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-26946.5516676|74|1930.1711157293|0.1247|-1|1|0.12467|25100|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|912.72727272727|0.65|0.5|0.12747|20|10|0.0062098785425101|0.03846048582996|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2025-04-06 10:42:02|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|119|28.089839895773||0|0|0.19118|486|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|204.20168067227|0.615|0.462|0.26144|13|5|0.0022584299858557|0.071985983026874|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2025-04-06 10:42:04|WEEKLY|06781|101501|/equities/midi-utama|JKSE|-408.07789960645|6|36.223369881936|0.1146|-1|1|0.11458|340|-0.25668|35|0.22092040858304|34|29.08|-0.08422|0.00708|-0.087035052426182|0.05438697256754|19.515226191014|135.71187525763|680|0.542|0.333|0.1586|24|9|0.0044310099573257|0.073614736842105|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2025-04-06 10:42:04|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|-149.6654034817|3|9.0551344938988|-0.008|-1|1|-0.008|126|-0.37186|69|-0.37185929648241|69|65.17|-0.11962|-0.02851|-0.13849887575395|-0.059730169861095|22.06791362045|56.745901464296|114.54545454545|0.583|0.5|0.37233|12|7|0.0022597576530612|0.10412955357143|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2025-04-06 10:42:05|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|35.776532817296|34|6.1170401548113||0|0|4.22222|47|-0.16377|20|-0.16377338084538|20|42.87|0.00498|0.35811|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|15.614617940199|0.467|0.4|0.28049|15|4|0.0030007840236686|0.093211464497041|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2025-04-06 10:42:06|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-1581.9088128332|20|154.81266192027|0.0217|-1|1|0.02174|1350|-0.20981|8|-0.209805656711|8|44.72|-0.0656|0.49219|-0.0040407653791847|0.050500092660009|56.588112566729|92.137539389304|540|0.444|0.389|0.28883|18|5|0.0054189563106796|0.09066307038835|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2025-04-06 10:42:07|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|729.93501903834|29|67.521660320554||0|0|1.33831|940|-0.29677|30|-0.41904761904762|58|43.64|-0.23231|-0.11848|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|108.04597701149|0.545|0.273|0.35679|11|5|0.0023601181102362|0.080174940944882|1200|2021-12-26|-0.24583|2023-06-11|0.70339|2024-09-08
2025-04-06 10:42:09|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|8.6919123806959|31|1.7209963142539|0.3125|1|2|0|10|0.8|261|-0.019607843137255|42|74.56|0.1672|0.21206|0.16631193129053|-0.1146761734997|200.63487100409|64.834959245129|1.2987012987013|0.778|0.333|0.22644|9|7|-0.0040733238231098|0.057080827389444|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2025-04-06 10:42:09|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|122.66978081856|28|19.417616657587|-0.1935|1|1|-0.19355|150|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|71.428571428572|0.692|0.462|0.36679|13|8|0.0030776138147567|0.11899912087912|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2025-04-06 10:42:10|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-2812.9461581115|21|190.98205270384||0|0|0.16418|2240|0.05555|132|0.055545737430717|132|35.36|-0.15906|-0.1037|-0.12747148816533|-0.11957381228003|32.312128699768|51.221726448583|102.75229357798|0.571|0.357|0.22754|14|7|0.0011493203883495|0.077318252427184|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2025-04-06 10:42:11|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
2025-04-06 10:42:11|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
2025-04-06 10:42:13|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1006.9386800843|94|30.763599260493||0|0|0.01493|990|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16406|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|67.808219178082|0.583|0.5|0.23472|12|5|0.00085472906403941|0.074455894909688|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2025-04-06 10:42:14|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1137.0013738743|18|44.000457958114||0|0|0.00493|1010|-0.18458|8|-0.18457782465166|8|35.15|-0.12229|-0.00217|-0.022386858561955|0.024239304957308|21.749400989325|85.619854110531|59.411764705882|0.65|0.4|0.32531|20|8|0.0016105416666667|0.10106245833333|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2025-04-06 10:42:15|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-2030.9865443892|15|206.54596331676||0|0|0.40304|1570|-0.25284|16|-0.25284090909091|16|39|0.11286|0.2366|0.073525171366025|0.18910963115433|104.45562457872|169.87519880055|119.84732824427|0.833|0.417|0.25767|12|9|0.0025098340248963|0.074053941908714|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2025-04-06 10:42:15|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-30.747950732109|10|2.5826502440362||0|0|0.25|24|0.01949|29|0.01949461702707|29|34.38|-0.08219|0.14839|0.072440110155217|0.28750291317602|-32.428399604353|341.23410616583|57.142857142857|0.667|0.375|0.29336|24|10|0.0027432973621103|0.094215659472422|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2025-04-06 10:42:16|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-67.455862510738|29|5.4852875035792||0|0|0.42529|50|1.67687|10|1.6768654690098|10|24.58|-0.05546|0.18518|0.14118746328414|0.28192965947121|133.86005391957|558.82365020408|10|0.577|0.423|0.34729|26|6|0.0032201049475262|0.10729188905547|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2025-04-06 10:42:18|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-169.28127236655|15|23.484381709964|0.1299|-1|2|0.04688|122|1.14078|24|1.1407785530044|24|49.31|-0.0449|0.15103|0.043850520373115|0.19570679316345|70.647799596478|182.13323926123|50.833333333333|0.563|0.375|0.26788|16|6|0.0025218430884184|0.089214557907846|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2025-04-06 10:42:18|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-84.173478512325|15|10.552043553698|0.0536|-1|1|0.05357|53|-0.41903|17|-0.41903109007534|17|29|-0.16044|-0.0116|-0.099407521119521|-0.17189153938709|18.498261721785|12.599167386595|3.4193548387097|0.591|0.455|0.36574|22|7|-0.0011106441717791|0.11087309815951|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2025-04-06 10:42:19|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-1392.8339804492|28|289.44068737181||0|0|0.60563|560|-0.54921|6|-0.54920634920635|6|46.43|2.77238|3.29502|-0.21955320416021|-0.28308703167384|40.215406643369|44.31400937|213.33333333333|0.429|0.286|0.21412|7|2|0.011448607954545|0.10651451704545|8400|2024-09-15|-0.80811|2024-09-22|1|2018-06-17
2025-04-06 10:42:20|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-25.123669313855|20|1.8745564379516|0.1667|-1|1|0.16667|20|-0.17559|18|-0.17559131005511|18|34.63|-0.03887|0.03411|-0.018752833618783|-0.062040815195414|87.291527076589|78.562452931383|8.695652173913|0.5|0.375|0.35256|8|4|-0.0044901689189189|0.094043581081081|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2025-04-06 10:42:20|WEEKLY|06800|101513|/equities/modern-interna|JKSE|5.360364802071|31|1.570486146599|0.144|1|2|0|8|-0.25383|22|-0.25383378636631|22|151|2.8403|3.80661|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|34.782608695652|0.4|0.4|0.40324|5|0|0.0012537961783439|0.079029987261146|1090|2013-06-23|-0.41304|2017-03-12|0.5|2025-03-09
2025-04-06 10:42:22|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|48.436886912557|28|2.3115388461703||0|0|-0.0566|50|-0.24176|14|-0.24175824175824|14|31.78|-0.15378|-0.00926|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|125|0.522|0.391|0.28622|23|6|0.0025300131926121|0.094629036939314|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2025-04-06 10:42:22|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-37.471851154821|7|4.380120016523||0|0|-0.34615|35|-0.33333|26|-0.33333333333333|26|38|0.06115|0.13985|0.015360735336218|-0.084782177446446|93.97556062337|71.421397505202|32.710280373832|0.667|0.5|0.25943|6|3|-0.0022996153846154|0.066127820512821|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2025-04-06 10:42:23|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1205.5190491962|16|206.00634973208||0|0|-0.05647|555|-0.03137|44|-0.031372549019608|44|43.5|-0.07997|0.07568|0.083506631691065|0.083506631691065|116.07965057|116.07965057|49.115044247788|0.333|0.333|0.15186|6|1|0.0014153985507246|0.077971195652174|2560|2024-11-17|-0.69279|2024-12-15|0.83642|2025-01-05
2025-04-06 10:42:23|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-329.68093416393|91|11.893644721309|0.3496|-1|1|0.34956|294|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|147|0.55|0.4|0.26407|40|14|0.0032722890025575|0.099742423273657|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2025-04-06 10:42:24|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
2025-04-06 10:42:26|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|303.34422476915|48|20.915618924231||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|0.0036857524271845|0.078825254854369|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2025-04-06 10:42:27|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|5774.3865104357|23|258.60344208621|-0.0579|1|2|-0.09398|6025|0.03243|23|0.032427055562517|23|31.3|0.14014|0.24834|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|8.0333333333333|0.522|0.391|0.12363|23|6|0.0023676010781671|0.036996374663073|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2025-04-06 10:42:27|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-543.19688561306|96|32.463122995218||0|0|0.19626|430|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|286.66666666667|0.357|0.357|0.22874|14|1|0.0026849331713244|0.073765054678007|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2025-04-06 10:42:28|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|328.06181701049|24|29.800282638243|0.0104|1|1|0.01036|390|-0.07222|48|-0.12527720465673|18|35.26|0.0222|0.16312|0.070846121198116|0.10338111652799|96.622982573349|148.58887985269|41.052631578947|0.632|0.316|0.3504|19|9|0.0049935642135642|0.11460963924964|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2025-04-06 10:42:29|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|1143.8191745712|36|52.060275142927|1.51|1|2|0.84397|1300|-0.17515|3|-0.17514588711008|3|44.27|-0.24287|0.01128|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|305.88235294118|0.4|0.267|0.45186|15|3|0.0073246065808298|0.13075014306152|1320|2024-11-10|-0.42439|2020-01-05|1.1125|2020-04-19
2025-04-06 10:42:30|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-161.46598385672|21|21.655327952241|0.2205|-1|1|0.22047|99|0.95614|11|0.95614160268947|11|36.5|0.29585|0.58553|0.7637838235364|1.0850505889244|2861.5025043617|5102.8333793538|79.838709677419|0.591|0.409|0.35121|22|8|0.0039640947752126|0.12320240583232|1085|2014-10-05|-0.31351|2024-11-10|0.95238|2024-10-20
2025-04-06 10:42:31|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|25380.570791311|31|5475.495886346|25.7477|1|2|22.25714|40700|-0.24555|14|-0.31893687707641|13|26.24|-0.2263|0.04051|-0.19611221284354|0.11047636738885|-33.273931942072|148.42132403757|5732.3943661972|0.667|0.381|0.33825|21|9|0.014528450946644|0.11265277108434|48000|2025-03-16|-0.29747|2018-01-14|1.69006|2021-06-13
2025-04-06 10:42:31|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
2025-04-06 10:42:32|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-327.11162840315|29|30.933488520946||0|0|0.46009|230|-0.14664|7|-0.14664455060211|7|66.33|-0.01166|0.16481|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|109.52380952381|0.583|0.417|0.35516|12|4|0.0022482038834951|0.09674786407767|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2025-04-06 10:42:33|WEEKLY|06815|1096519|/equities/natura-city|JKSE|71.199056232533|32|17.209761908389|0.3878|1|2|0.1791|79|-0.15517|30|-0.097245999927417|12|60.6|0.21899|0.50962|0.36169756522419|0.55265918969392|251.40963672219|198.836104|38.725490196078|0.8|0.4|0.41434|5|2|0.0050663173652695|0.1548475748503|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2025-04-06 10:42:35|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-1730.3429052678|26|228.29210181763|-0.4826|-1|1|-0.48261|1705|-0.35|13|-0.35|13|26.83|0.33001|0.44743|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|55|0.333|0.333|0.36229|12|3|0.0031336023054755|0.12717622478386|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2025-04-06 10:42:35|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-997.75108070394|96|34.285911349952|0.2656|-1|1|0.26563|940|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|281.4371257485|0.571|0.357|0.22178|14|7|0.0021855204216074|0.06018|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2025-04-06 10:42:36|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
2025-04-06 10:42:37|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
2025-04-06 10:42:37|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-81.739935844286|106|5.6692739691453|0.3929|-1|1|0.39286|68|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|136|0.667|0.524|0.25889|21|7|0.0025530871670702|0.092071622276029|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2025-04-06 10:42:39|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-38.534008494327|14|3.0541822934683||0|0|0.03125|31|0.02013|24|0.020126812889464|24|31.83|0.09448|0.16102|0.093396739778065|0.020126812889464|119.01550671|102.013|18.235294117647|0.333|0.167|0.38871|6|1|-0.0034371568627451|0.10994161764706|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2025-04-06 10:42:39|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|-365.75618697231|15|18.585395657437||0|0|0.11561|306|-0.14379|30|-0.096932073483458|12|49.25|-0.02967|0.05501|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|23.90625|0.417|0.25|0.22698|12|3|-0.0013459173553719|0.066626363636364|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2025-04-06 10:42:41|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|50.162914322745|32|10.174197841143|-0.2769|1|2|-0.35802|52|0.5|69|-0.096932073483458|12|84.33|0.16517|0.23414|0.5|0|150|100|10.097087378641|0.333|0|0.65773|3|1|0.00094193661971831|0.19354785211268|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2025-04-06 10:42:41|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
2025-04-06 10:42:42|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
2025-04-06 10:42:44|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|647.93683902964|32|122.93191682057||0|0|-0.13636|855|-0.46932|9|-0.069216866010451|2|39.56|-0.28845|-0.05465|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|156.88073394495|0.444|0.222|0.25262|9|1|0.0057907235142119|0.13280059431525|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2025-04-06 10:42:45|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-151.45750125656|1|23.652500418853||1|0|0|80|-0.54286|17|-0.54285714285714|17|54.5|0.37824|0.42018|0.44321598384653|0.29193503728557|212.69081040068|112.11601657337|4.9079754601227|0.667|0.5|0.46158|6|3|-0.0050636697247706|0.13657272171254|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2025-04-06 10:42:45|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
2025-04-06 10:42:46|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-59.022471745917|22|3.0074905819724||0|0|0.27536|50|0.13115|54|0.13114754098361|54|44|0.54102|0.63093|0.12043333240767|-0.15195869704066|106.41286688788|63.9031881|15.243902439024|0.5|0.333|0.4341|6|3|-0.0028133684210526|0.13315035087719|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2025-04-06 10:42:47|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-6047.8928054549|22|445.36784163647||0|0|0.28205|4900|-0.12219|28|-0.12218649517685|28|36.18|0.28489|0.47571|0.6762572272637|0.80128787949329|867.26348647045|844.00709217542|457.94392523364|0.5|0.409|0.2484|22|6|0.0042867319461444|0.087379167686658|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2025-04-06 10:42:49|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1216.124806291|3|61.208268763671|0.0048|-1|1|0.00481|1035|-0.10345|9|-0.10344827586207|9|35.27|-0.06615|0.10516|0.22961714410757|0.49278788004211|265.9532822034|919.06844906486|1457.7464788732|0.5|0.318|0.25148|22|9|0.0057514267352185|0.062485835475578|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2025-04-06 10:42:49|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|-663.71293062854|10|103.90431020951|0.3264|-1|1|0.32636|322|-0.21658|65|-0.21657919740702|65|37.33|-0.09158|0.09484|0.47495080203301|0.47495080203301|169.72637616|169.72637616|73.181818181818|0.333|0.333|0.58648|6|1|0.0056375536480687|0.18522034334764|1375|2021-08-22|-0.2931|2023-02-12|0.95021|2024-09-01
2025-04-06 10:42:50|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-434.6550821633|18|29.551694054434|0.1866|-1|1|0.1866|340|-0.0543|17|-0.054298642533937|17|28.57|-0.10806|-0.02847|-0.019293389367848|0.031710064721255|41.520550787909|110.88043137464|629.62962962963|0.714|0.5|0.23895|28|15|0.0038502570379437|0.079932399020808|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2025-04-06 10:42:51|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|150.75793955734|56|24.333127983097|0.0252|1|1|0.02516|163|||-0.054298642533937|17|73.67|0.07812|0.15079|0|0|100|100|85.340314136126|0|0|0.36107|3|1|0.0016528985507246|0.11932329710145|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2025-04-06 10:42:51|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|217.40902035384|41|27.074773818463||0|0|0.192|298|-0.31989|19|-0.31989285282944|19|30.4|-0.09535|0.13997|-0.31989285282944|-0.31989285282944|68.011|68.011|220.74074074074|0.2|0.2|0.51223|5|0|0.01180328125|0.14724942708333|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2025-04-06 10:42:53|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
2025-04-06 10:42:54|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
2025-04-06 10:42:54|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|61.057809359628|6|15.048110638089|0.044|1|1|0.04396|95|||-0.36|2|38.2|-0.12856|-0.00107|0|0|100|100|48.717948717949|0|0|0.51621|5|1|0.0024262244897959|0.17511336734694|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2025-04-06 10:42:55|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-601.09484550071|44|36.958100599885||0|0|-0.14865|510|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|60|0.5|0.333|0.17152|6|2|0.00088045212765957|0.049510877659574|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2025-04-06 10:42:56|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|66.965997097675|31|15.394180783628|-0.1769|1|1|-0.17692|107|0.11511|48|6.6582278481013|30|22.92|0.18218|0.33464|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|77.480083469218|0.44|0.28|0.24312|25|3|0.0066508291873964|0.1070879933665|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2025-04-06 10:42:57|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-92.81591747251|49|13.271972490837|0.7886|-1|1|0.78862|52|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|13.471502590674|0|0|0.32274|4|1|-0.0061016742081448|0.11677859728507|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2025-04-06 10:42:58|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-415.68708978907|5|42.806126936722||0|0|-0.1871|368|0.02649|46|0.026490066225165|46|45.39|0.104|0.20927|0.24193634510616|0.31071559229799|728.35530925037|526.1023052691|460|0.667|0.444|0.25971|18|8|0.0036431059683313|0.087903239951279|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2025-04-06 10:42:58|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1634.0469218518|39|58.848973950607|0.1098|-1|1|0.10976|1460|-0.04651|2|-0.046511627906977|2|48.63|0.23155|0.26238|0.3344611609068|0.45372588677613|875.12389572605|696.85360023973|435.82089552239|0.75|0.5|0.23194|16|13|0.0029254901960784|0.066394840686274|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2025-04-06 10:42:59|WEEKLY|06844|101536|/equities/paninvest|JKSE|-1072.3268329151|6|93.44804987452|-0.1154|-1|1|-0.11538|1015|-0.06186|25|-0.061855670103093|25|45.39|0.0221|0.17465|0.036842177749618|0.12033998329838|93.275864612279|155.87239289388|563.88888888889|0.444|0.333|0.20305|18|5|0.0034931873479319|0.075996788321168|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2025-04-06 10:43:00|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|736.64605157126|28|69.23056607576|0.8272|1|2|0.7827|845|1.11809|55|1.1180938235225|55|37.38|0.09161|0.15513|0.1296409155037|0.30011867860177|200.534788233|860.74494732896|698.34710743802|0.762|0.476|0.2633|21|10|0.0046879926108374|0.078864544334975|975|2025-03-16|-0.26713|2020-03-22|0.77976|2020-05-24
2025-04-06 10:43:01|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|307.34153237643|22|30.619504988933||0|0|0.08982|364|-0.09868|44|-0.17837837837838|17|33.27|-0.17813|-0.06216|-0.065603376359317|-0.073763809076343|34.900225111078|68.290562526077|60.165289256198|0.727|0.364|0.28024|11|6|0.0018940826873385|0.10099361757106|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2025-04-06 10:43:02|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-146.44637254788|2|16.815457515961||0|0|-0.02041|100|-0.24031|28|-0.24031007751938|28|47.2|0.86174|1.43858|1.5962190279181|2.3225972955816|722.41534043145|1379.019159957|45.454545454545|0.667|0.467|0.35073|15|4|0.0049523272214386|0.14027404795487|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2025-04-06 10:43:03|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-288.61345385143|46|29.334036155428|0.3416|-1|1|0.34161|212|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|73.103448275862|0.563|0.438|0.41622|16|5|0.0055645304568528|0.11714425126904|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2025-04-06 10:43:03|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|61.124885667278|31|8.9379948611116|0.0849|1|2|-0.05882|80|-0.7|11|0.12852523041747|108|78.71|-0.04477|0.13769|-0.06857629941039|-0.015724027392209|41.441020329424|94.79990559|40.201005025126|0.571|0.286|0.33013|7|2|0.0002081239242685|0.087667160068847|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2025-04-06 10:43:04|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|-462.58396025268|11|30.575188075805|0.0664|-1|1|0.06635|394|0.24812|89|0.24812090396568|89|47.08|-0.15878|-0.00685|-0.042888187038796|0.21006199369135|59.059984994264|177.0511050673|211.82795698925|0.417|0.25|0.22049|12|4|0.0042104173913043|0.095445756521739|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2025-04-06 10:43:06|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-419.84821299865|130|21.282737666215||0|0|0.2902|362|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|268.14814814815|0.667|0.5|0.41092|6|3|0.0043088063660477|0.087362307692308|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2025-04-06 10:43:06|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|124.45658362465|30|29.228716273261|-0.0854|1|2|-0.2071|134|-0.01807|47|-0.11627906976744|80|38.65|-0.11378|0.08962|0.21298618225146|0.75982128161732|21.95017078034|422.05581761696|171.79487179487|0.529|0.235|0.49428|17|8|0.0071026822157434|0.15076814868805|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2025-04-06 10:43:07|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-586.09109042139|50|29.863696807129||0|0|0.38415|505|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|91.818181818182|0.7|0.45|0.21834|20|10|0.0014090528905289|0.073454661746617|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2025-04-06 10:43:08|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-334.46039774267|14|43.138119322802||0|0|0.09524|304|-0.20378|19|-0.20377925520653|19|38.35|0.12397|0.22041|0.26284197794267|0.32969045279604|613.17283520235|424.28230766991|50.666666666667|0.6|0.4|0.28845|20|7|0.0015865256410256|0.093039384615385|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2025-04-06 10:43:09|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1212.8827256458|22|380.79304016228|-0.0554|1|1|-0.05535|1280|0.34933|5|0.34933073901996|5|20.71|-0.11249|0.30375|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1391.3043478261|0.619|0.429|0.46784|21|5|0.018851074561404|0.1796048245614|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2025-04-06 10:43:10|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-94.505683902571|8|5.6685613008571||0|0|0.0241|81|-0.12632|21|-0.12631578947368|21|44.89|-0.02818|0.04896|0.017393411514218|0.0097423743164845|85.382402039698|83.359176960739|60.44776119403|0.778|0.5|0.29927|18|11|0.0013052147239264|0.10252586503067|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2025-04-06 10:43:11|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|627.88016554697|29|66.539944817678|1.2876|1|2|0.39669|845|-0.95161|21|-0.12950181309705|36|46|0.11908|0.374|0.30073830082516|0.63427832748996|11.59809548156|496.70391218452|281.66666666667|0.588|0.412|0.29078|17|7|0.0052694320987654|0.11640733333333|1045|2024-10-27|-0.23301|2018-05-13|1.16842|2018-04-01
2025-04-06 10:43:11|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-114.29704069675|143|13.86718088931|0.806|-1|1|0.80597|78|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|24.375|0.5|0.5|0.43309|4|2|-0.001346282527881|0.13660646840149|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2025-04-06 10:43:12|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1427.7342054568|53|99.03543509972|0.2062|1|2|0.17803|1555|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|63.469387755102|0.652|0.435|0.23004|23|10|0.00092798534798535|0.073238925518925|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2025-04-06 10:43:13|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-1190.3157676765|19|83.511808390862|-0.1156|-1|1|-0.11558|1110|0.09317|11|0.093167757032329|11|28.79|-0.08873|0.00164|-0.019719551918472|0.0099675022157021|50.873088929277|79.928381084643|156.33802816901|0.5|0.393|0.23387|28|7|0.0022880218446602|0.078439308252427|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2025-04-06 10:43:14|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|-6657.9305674808|16|1400.9768558269||0|0|0.04314|2440|-0.35443|58|-0.35443037974684|58|30.63|0.14406|0.40632|0.29849136441605|0.48669107864794|693.92077498035|1072.544563883|252.84974093264|0.625|0.417|0.21575|24|9|0.0061378666666667|0.092722613333333|25225|2024-12-08|-0.89676|2024-12-15|0.68675|2023-12-10
2025-04-06 10:43:15|WEEKLY|06862|1116267|/equities/phapros|JKSE|-371.00189267702|47|27.00063089234|0.4024|-1|1|0.40244|294|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|10.462633451957|0.5|0.5|0.36818|4|3|-0.0048030959752322|0.089912260061919|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2025-04-06 10:43:16|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-42.411963997257|28|4.2162674675999||0|0|-0.17647|40|-0.13793|2|-0.13793103448276|2|31|0.18513|0.33115|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|76.923076923077|0.545|0.409|0.30021|22|9|0.0045435260930889|0.11709830747532|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2025-04-06 10:43:16|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|-1958.958860246|2|185.737185216|-0.0658|-1|1|-0.06579|1620|-0.14391|70|0.69375|77|58.75|0.01225|0.06842|0.2749192804428|0.69375|145.00024375|169.375|300|0.5|0.25|0.29548|4|3|0.0061156355932203|0.084998008474576|2600|2024-08-25|-0.15652|2024-09-01|0.41414|2021-04-11
2025-04-06 10:43:17|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-1011.1133606102|66|102.87112020338||0|0|0.78571|675|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|232.75862068966|0.567|0.467|0.1947|30|6|0.0097342431192661|0.10333408256881|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2025-04-06 10:43:19|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|25.119871083535|19|8.3140386749395|0.6463|1|2|0.51852|41|-0.3|42|-0.3|42|24|-0.29723|-0.14551|-0.24533333333333|-0.368|39.48|39.48|25.308641975309|0.333|0.222|0.42755|9|3|-0.0012160256410256|0.12914346153846|290|2020-10-25|-0.33516|2021-02-21|0.4|2025-03-16
2025-04-06 10:43:19|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-2599.2224796171|15|54.53173741591||0|0|0.05283|2510|0.0367|1|0.036699172932892|1|20.58|-0.18801|-0.00481|-0.16921693458926|-0.086566039526413|6.249289087966|42.029389674419|139.44444444444|0.462|0.308|0.26547|26|7|0.004897868852459|0.079265318761384|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2025-04-06 10:43:20|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
2025-04-06 10:43:21|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-867.95923236492|2|43.486410788307||0|0|-0.00671|750|-0.09697|10|-0.096969696969697|10|37.5|-0.14237|-0.006|-0.10505183979265|-0.16730049087293|53.163755726693|57.222336072292|40.760869565217|0.625|0.375|0.43304|8|4|0.00016604651162791|0.13475584717608|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2025-04-06 10:43:22|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
2025-04-06 10:43:23|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-125.68648461843|50|8.2288282061418|0.15|-1|1|0.15|102|0|60|-0.22641509433962|43|48.56|0.19843|0.38547|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|127.5|0.563|0.375|0.34675|16|7|0.0031025544794189|0.10498122276029|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2025-04-06 10:43:24|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|8.9733043960574|30|1.8014520151669||0|0|-0.29412|12|0.90395|132|-0.12866529829253|6|41.43|-0.70321|-0.34153|0.28643381734024|0.080593489033694|175.78660157626|92.327320347834|5.2631578947368|0.571|0.429|0.66064|7|2|0.0040875862068966|0.16470849529781|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2025-04-06 10:43:25|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-22.859476079871|106|3.4531586932903||0|0|0.99745|12|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|17.142857142857|0.545|0.455|0.12792|22|1|0.012388374233129|0.091922331288344|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2025-04-06 10:43:25|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-64.975397473847|8|6.542619242154||0|0|-0.13208|60|-0.24528|18|-0.24528301886792|18|37.2|-0.08034|-0.02996|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|14.634146341463|0.7|0.4|0.32904|10|5|-0.0032278627968338|0.090724722955145|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2025-04-06 10:43:26|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
2025-04-06 10:43:27|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-625.51318935584|8|90.965334512121||0|0|0.12212|496|0.64244|24|0.64244186046512|24|38.83|0.26901|0.36734|0.45880063194198|0.44579743626327|425.46132124561|284.05560200934|153.08641975309|0.667|0.5|0.2928|6|4|0.005188|0.12134133333333|1685|2023-01-22|-0.24658|2023-01-29|0.45047|2025-01-26
2025-04-06 10:43:28|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|96|11.533011617219|-0.236|1|1|-0.23596|68|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|61.818181818182|0.5|0.429|0.48457|14|6|0.006539320066335|0.15994530679934|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2025-04-06 10:43:29|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|-16367.625119857|9|2437.7875359572||0|0|0.13607|10000|5.36389|31|5.3638928954623|31|54.67|4.84462|5.96222|11.731559155961|11.731559155961|12154.53988047|12154.53988047|36845.984616397|0.333|0.333|0.55782|6|1|0.028823958333333|0.16811625|19650|2024-12-15|-0.55478|2018-10-07|1.48894|2022-02-27
2025-04-06 10:43:30|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-906.33022670278|16|21.443245088775||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|0.00094218045112782|0.060809285714286|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2025-04-06 10:43:30|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
2025-04-06 10:43:33|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-5570.4781220947|42|200.78618366901||0|0|0.04739|5025|0.13725|28|2.2617037605526|71|35.5|0.17412|0.56556|1.1994793312567|2.2617037605526|370.9368325|326.17|300.89820359281|0.5|0.25|0.15942|4|1|0.0075871584699454|0.061749836065574|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2025-04-06 10:43:33|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.032828830085|71|0.010942943361624|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|0.0041401351351351|0.11802243243243|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2025-04-06 10:43:34|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|90.019946995238|33|5.7160711802836|-0.0818|1|1|-0.08182|101|0.10569|101|0.23419584549763|48|42|-0.03475|0.04574|0.16557162477866|0.023752266556577|167.49049932839|100.3787202|58.720930232558|0.8|0.4|0.35981|5|3|-6.6694214876034E-5|0.094151776859504|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2025-04-06 10:43:35|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|62.187254000353|29|14.547307559726|-0.4444|1|1|-0.44444|65|-0.48101|18|-0.36290322580645|29|27.19|-0.19453|0.02258|-0.29814275197959|-0.11782203288462|-5.6317502108636|31.568187895132|14.444444444444|0.563|0.375|0.40475|16|7|0.00084812095032397|0.13125552915767|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2025-04-06 10:43:36|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-2945.4114687956|68|160.56109657482||0|0|0.509|2590|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|39.846153846154|0.5|0.375|0.20578|8|3|-0.00031070093457944|0.072817242990654|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2025-04-06 10:43:38|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-168.29442651085|63|16.264808836951|0.1645|-1|1|0.16447|127|-0.13895|11|-0.13894989843871|11|36.1|0.10189|0.30211|0.104090385126|0.21895103553621|42.166272119291|65.342159363035|43.197278911565|0.7|0.5|0.47613|10|7|0.0058898108747045|0.14794966903073|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2025-04-06 10:43:38|WEEKLY|06887|101259|/equities/provident-agro|JKSE|303.00958570027|2|44.330138099909||0|0|0.01896|430|-0.0603|46|-0.2613430794711|18|40.87|-0.08995|0.00472|-0.0060008031133201|0.19646163027811|17.009393504906|87.507494959054|91.489361702127|0.533|0.267|0.34504|15|7|0.0019585504885993|0.099672654723127|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2025-04-06 10:43:39|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-28.934275673537|72|2.6447585578458|0.8246|-1|1|0.82456|20|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|15.625|0.667|0.417|0.25875|12|6|-0.00086965957446809|0.081059475177305|330|2011-09-18|-0.38|2025-03-09|0.53571|2017-03-26
2025-04-06 10:43:40|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|59.989127208604|39|9.130628102973|1.7931|1|1|1.7931|81|0.77966|80|0.77966101694915|80|52.14|-0.17738|0.15612|0.361570587513|0.361570587513|167.90736168|167.90736168|14.464285714286|0.286|0.286|0.64479|7|2|0.0026002977667494|0.14375657568238|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2025-04-06 10:43:40|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-53.301528146491|150|1.1005093821638|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|0.0042170224719101|0.12381244382022|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2025-04-06 10:43:42|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
2025-04-06 10:43:42|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|665.24690179128|222|40.708472082914|0.6284|1|2|0.43519|775|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|47.112462006079|0.333|0.333|0.23823|3|1|-6.9164265129682E-5|0.081677665706052|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2025-04-06 10:43:43|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-19.995528553982|30|1.8087927095752||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|0.0083932552083333|0.090852057291667|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2025-04-06 10:43:44|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|103.82833888146|12|24.713213752167|-0.3483|1|1|-0.34831|116|-0.26749|58|-0.26749259141687|58|68.4|0.07962|0.12438|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|8.8212927756654|0.4|0.4|0.36319|5|2|-0.0054530311614731|0.078716175637394|1465|2018-06-03|-0.25694|2020-03-22|0.57522|2025-01-12
2025-04-06 10:43:44|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|-882.57186910458|12|73.021560731373|0.1227|-1|1|0.1227|715|-0.185|34|-0.185|34|30.77|-0.43367|0.23374|0.84359904847889|1.2039193345476|1841.4212362757|3458.4571132474|1430|0.692|0.5|0.32103|26|16|0.013366522811344|0.084859272503083|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2025-04-06 10:43:46|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|567.32280318145|31|31.176372306701|0.1162|1|2|0.06034|615|-0.07407|17|-0.086184934482287|41|36|-0.03195|0.02266|-0.11674654241667|-0.096235783479124|60.462554379275|81.66900722|52.789699570815|0.444|0.222|0.15313|9|2|-0.0010664124293785|0.057494463276836|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2025-04-06 10:43:47|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-160.84065071839|83|11.361975693966||0|0|0.36181|127|-0.22677|28|-0.22677175476246|28|45.81|0.86772|1.22119|1.8036158195943|2.2050955455333|644.70025395872|391.92611280006|36.811594202899|0.563|0.438|0.32062|16|6|0.0049670552147239|0.1085012392638|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2025-04-06 10:43:47|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-227.53901722902|22|33.846339076339|0.4522|-1|1|0.45217|126|0.1889|6|0.18889977662689|6|32.3|0.07833|0.22477|0.1999767000568|0.44741517931841|117.4443067365|236.5974548687|48.091603053435|0.6|0.4|0.52786|10|5|0.0077157848837209|0.18526325581395|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2025-04-06 10:43:48|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-97.086668948255|42|11.675466046783||0|0|0.40323|74|-0.43119|11|-0.43119266055046|11|33.5|-0.18845|-0.13447|-0.24259470622892|-0.24259470622892|30.820629923361|30.820629923361|13.699391365904|0.5|0.5|0.31629|8|3|-0.0038015857605178|0.10981388349515|1059.7600097656|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2025-04-06 10:43:49|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|-697.93618375492|15|114.31206125164||0|0|0.53947|350|0.83326|29|0.83326173070339|29|22.11|0.214|0.42252|0.49818746838046|0.81800959618575|1161.1227010165|2387.396654055|231.7880794702|0.632|0.421|0.34236|19|4|0.014488548387097|0.13245080645161|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2025-04-06 10:43:51|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|173.34639667663|19|36.573265247301||0|0|-0.37059|214|0.41379|74|-0.071996542521026|57|29.84|-0.11515|0.0018|-0.075903765968272|0.047998814634256|3.8613793627049|126.09042079294|240.44943820225|0.64|0.36|0.28093|25|12|0.0052742277486911|0.10850561518325|1295|2023-06-11|-0.4|2024-07-07|0.68317|2024-11-24
2025-04-06 10:43:52|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-149.23437738214|169|6.236953703861||0|0|0.29167|136|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|62.100456621005|0.5|0.375|0.24782|8|1|0.00020264299802761|0.069478816568047|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2025-04-06 10:43:52|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-350.23948122975|5|49.413160409916||0|0|0.03535|191|-0.175|19|-0.175|19|23.1|-0.33212|-0.1137|-0.17673703231446|-0.22887833190712|26.619133865512|24.55707617878|56.176470588235|0.6|0.5|0.5019|10|3|0.0034849361702128|0.16382919148936|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2025-04-06 10:43:53|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-145.85489346095|22|10.556468038285||0|0|0.11024|113|-0.08957|7|-0.089569804728421|7|63|-0.02208|0.08267|-0.038291395870704|-0.089569804728421|92.22564857|91.043|70.625|0.5|0.25|0.25348|4|1|-3.1868131868131E-6|0.087972307692308|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2025-04-06 10:43:53|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-15.493713147552|20|1.6645710491841||0|0|0.16667|10|-0.2822|16|-0.2822002244916|16|41.33|-0.00774|0.09181|0.020675042540358|-0.28898743618946|82.901392216|50.5496294|4.8076923076923|0.5|0.333|0.42662|6|2|-0.006194456928839|0.090010674157303|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2025-04-06 10:43:55|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-285.23360956617|12|39.411203188723|-0.0115|-1|1|-0.01149|176|-0.13282|12|-0.13281873714575|12|67.42|0.2452|0.40453|0.50405863191185|0.79390275067984|538.71738754078|698.06700756641|320|0.667|0.417|0.35692|12|7|0.0049334268292683|0.10750464634146|352.1130065918|2021-01-17|-0.77082|2019-02-24|0.68572|2020-07-26
2025-04-06 10:43:56|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|94.308732163159|53|13.501513986886|-0.1484|1|1|-0.14844|109|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|50.230414746544|0.474|0.368|0.37362|19|7|0.0055051972555746|0.1443420754717|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2025-04-06 10:43:56|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-174.92191414157|73|10.807304713855||0|0|0.42975|138|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|28.163265306122|0.5|0.357|0.26429|14|5|0.00043515299877601|0.08793853121175|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2025-04-06 10:43:57|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-387.24264075093|94|16.145513002752||0|0|0.37699|352|-0.15038|20|-0.15037593984962|20|40.28|-0.03259|0.01561|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|61.754385964912|0.778|0.389|0.27583|18|12|0.00089721271393643|0.086309266503668|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2025-04-06 10:43:58|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
2025-04-06 10:44:00|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|32.451969033759|18|6.6036439350853||0|0|0.12903|35|-0.55|19|-0.23518650825576|8|38.69|-0.27542|-0.07373|-0.079976736553236|-0.13008399060639|33.370614253697|46.612748364162|38.461538461538|0.615|0.385|0.30308|13|4|0.00066346153846154|0.061052326923077|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2025-04-06 10:44:00|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|-645.93836518784|3|84.237022740644|-0.0622|-1|1|-0.0622|444|-0.35692|76|-0.35692307692308|76|26.95|-0.16597|-0.03371|-0.20901341360531|-0.086664368442952|-7.5083045984451|34.861450209983|138.75|0.45|0.35|0.33542|20|6|0.0048498521256932|0.11513820702403|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2025-04-06 10:44:01|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|7.9571323039313|31|2.0142892320229|0.8357|1|2|0.33333|16|0.85714|141|0.67124613420559|15|81.67|0.32457|0.76303|0.76419449567422|0.67124613420559|310.3745225|167.125|9.4117647058824|0.667|0.333|0.39675|3|1|0.00057061818181818|0.1059004|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2025-04-06 10:44:02|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-493.37113519112|12|35.123711730372|0.186|-1|1|0.18595|394|0.20233|36|0.20233069629864|36|33.74|0.26676|0.44314|0.5286300534399|0.59173017694085|616.59016525396|799.28206739945|95.631067961165|0.565|0.522|0.24164|23|4|0.0034987166454892|0.10019782719187|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2025-04-06 10:44:03|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|-71.135004712251|2|7.0450015707504||0|0|0|50|-0.33298|35|-0.33297655515754|35|35.77|-0.25963|-0.12929|-0.19875443648867|-0.13725793840722|6.0027664986024|24.782634295418|25|0.5|0.364|0.30325|22|5|0.00063134517766498|0.096353502538071|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2025-04-06 10:44:05|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|-960.8836001485|10|106.9612000495|0.029|-1|1|0.02899|670|0.69102|138|0.69101914947596|138|32.33|-0.21578|-0.06114|-0.11795349222035|-0.052829170675846|7.979852864401|27.333158902551|155.81395348837|0.5|0.417|0.38398|24|7|0.0041420382165605|0.11411226751592|1200|2024-12-22|-0.28916|2022-07-03|0.80435|2022-06-26
2025-04-06 10:44:06|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
2025-04-06 10:44:06|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-32.705405205788|1|2.0684684019294||1|0|0|26|-0.10345|31|-0.10344827586207|31|50.88|-0.07397|0.10438|-0.10275301152906|-0.11626454601643|19.416391511564|35.06382491722|37.142857142857|0.5|0.375|0.3827|16|6|0.0020222727272727|0.11486257985258|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2025-04-06 10:44:07|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|345.2580112523|3|17.92259662431|0.1593|1|2|-0.075|370|0.07952|4|0.079524440155234|4|26.57|-0.08341|0.05879|-0.23052434706923|-0.23052434706923|36.296273912683|36.296273912683|17.703349282297|0.429|0.429|0.19018|7|1|-0.0054605319148936|0.12491686170213|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2025-04-06 10:44:07|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|-14612.824960826|11|899.20396548064||0|0|0.08271|12200|0.11151|71|0.11150930589185|71|14.73|-0.05149|0.07031|0.16545962007989|0.18607801203678|742.19125782343|747.70270644214|871.42857142857|0.515|0.455|0.15203|33|4|0.0077585282258065|0.05704310483871|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2025-04-06 10:44:09|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-70.47549863237|47|4.4918328774566||0|0|0.09375|58|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|7.1165644171779|0.5|0.375|0.4471|8|2|-0.0039775988700565|0.12964596045198|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2025-04-06 10:44:10|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|103.74924029759|55|23.185934607686|0.4038|1|1|0.40385|146|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|76.439790575916|0.6|0.2|0.48363|5|4|0.0032205204460967|0.14268873605948|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2025-04-06 10:44:11|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|-3588.9604042729|4|566.32013475762|0.2538|-1|1|0.25379|1970|-0.28571|25|-0.14553990610329|4|34.11|0.08943|0.30039|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|2662.1621621622|0.643|0.393|0.43026|28|13|0.0087760751565762|0.13701349686848|4440|2025-01-26|-0.5|2007-09-02|0.85714|2009-11-22
2025-04-06 10:44:12|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-409.44956215426|15|19.213819243136|-0.0489|-1|1|-0.04891|386|-0.09973|15|-0.099733063469259|15|34.85|-0.03178|0.03927|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|30.88|0.5|0.35|0.18984|20|6|-0.00067365682137834|0.066408466947961|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2025-04-06 10:44:12|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1593.9332452438|18|160.16302378418|0.3082|1|2|0.23988|1990|0.06329|49|0.063291139240506|49|34.67|0.15499|0.65094|0.54343369538082|0.72428549211167|984.17756221697|1794.963845169|710.71428571428|0.714|0.571|0.15983|21|8|0.0053679463087248|0.078365570469799|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2025-04-06 10:44:14|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|1945.7637697346|23|89.745410088454||0|0|0.03256|2220|-0.08312|38|-0.17647058823529|65|34.65|-0.06953|-0.01978|-0.058554972353145|-0.040496631354024|29.438193667246|52.517584972786|132.93413173653|0.696|0.435|0.20202|23|12|0.0010154945054945|0.056930146520146|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2025-04-06 10:44:15|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|-290.85244062615|20|21.7243352996||0|0|0.20139|230|-0.13367|19|-0.13367432180511|19|39.2|0.40695|0.66936|1.1381324151175|1.3836751738721|9674.0785656624|6345.6219529797|359.375|0.5|0.4|0.23162|30|8|0.0053237740585774|0.084693832635983|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2025-04-06 10:44:16|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|113.4377662702|17|37.866803107046|3.1615|1|2|2.70588|126|-0.41667|16|0.10327931015053|3|28.31|-0.63878|-0.04349|-0.019723061271598|0.27444710436568|-5.0707179458262|299.81145902459|350|0.692|0.462|0.31549|13|4|0.013285885416667|0.13395221354167|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2025-04-06 10:44:16|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-22.501983863623|40|1.6323281071291||0|0|-0.0246|17.91|0.26301|17|0.2630057333466|17|30.25|-0.18915|0.03075|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|225.8917055928|0.417|0.333|0.31126|12|3|0.0061032089552239|0.094253383084577|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2025-04-06 10:44:17|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|8.5786264837875|19|0.9275209304397|0.1289|1|2|0.08696|10|-0.12364|76|-0.12364428528267|76|23.59|-0.28491|-0.12744|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|116.86565079865|0.471|0.235|0.23741|17|5|0.0040686873508353|0.092579451073986|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2025-04-06 10:44:19|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|161.21972199705|55|16.297453964613|0.175|1|1|0.17499|186.6|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|237.43480697116|0.444|0.444|0.33926|9|2|0.0065192439862543|0.11594728522337|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2025-04-06 10:44:20|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|16.485764237224|27|1.5312642906598||0|0|0.17127|21.2|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|192.53475052118|0.429|0.381|0.29433|21|5|0.0032253399258344|0.097033510506798|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2025-04-06 10:44:21|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-42.309892590006|6|2.5016307616102||0|0|0.06919|32.69|-0.08443|32|-0.084427997015564|32|32.63|-0.11978|0.02437|0.074956673456129|0.24833072612372|69.371291944137|212.89870700931|345.37768726576|0.458|0.292|0.27316|24|5|0.0036298223350254|0.088537538071066|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2025-04-06 10:44:22|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|5.6114925798434|51|0.28310781036473|-0.0488|1|1|-0.04878|5.85|-0.11212|25|0.20125994819625|69|39.11|-0.08249|0.06907|-0.04051480637849|0.0035769038520528|42.48594602819|72.074254332403|94.354840074195|0.579|0.421|0.23431|19|9|0.0016086128625473|0.081656481715006|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2025-04-06 10:44:24|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-8.6226493254038|10|0.61289020638341||0|0|-0.03811|6.81|0.21707|25|0.21706866517175|25|63.5|0.2781|0.33436|0.25556978845247|0.34007123890596|490.76822501312|379.13455639386|57.126081813596|0.667|0.417|0.28987|12|8|0.0012648767833982|0.091434357976654|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2025-04-06 10:44:26|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|9.3043234507501|41|0.91397944285581|0.0567|1|1|0.0567|10.81|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|247.93578184832|0.524|0.333|0.29464|21|7|0.0038629125|0.1009460375|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2025-04-06 10:44:26|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|13.596967596856|45|1.8585915984217|0.3015|1|2|0.07823|18.47|0.09988|15|0.099875510113702|15|37.33|-0.0999|0.00157|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|403.01109699802|0.571|0.429|0.28719|21|9|0.0043146980676328|0.097801606280193|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.61061|2024-08-04
2025-04-06 10:44:27|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.3720134642493|8|0.4190915955126|-0.0141|-1|1|-0.01408|7.2|-0.04054|20|-0.040540565793055|20|45.44|0.08858|0.17537|0.25307374922462|0.29218764889417|370.07075455181|297.52342985344|161.79775545775|0.5|0.389|0.24519|18|8|0.0020449212121212|0.080053090909091|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2025-04-06 10:44:28|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-10.367036133545|13|0.55803170319456||0|0|-0.07748|8.9|-0.10315|15|-0.10314873022045|15|39.55|0.05971|0.15607|0.098396346866535|0.14947423836707|102.84165162311|148.0368678946|53.017211358012|0.65|0.45|0.22202|20|11|0.00085585305105853|0.075142876712329|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2025-04-06 10:44:29|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.8470419948003|28|0.47193984134739|-0.0864|1|2|-0.11808|7.17|-0.28639|2|-0.21706584528847|11|28.19|-0.0488|0.03591|-0.086685878559839|-0.026858652973087|16.554124507954|68.254953872302|57.497994569028|0.556|0.333|0.23885|27|8|0.00090822335025381|0.080177969543147|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2025-04-06 10:44:31|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|31.293826626001|28|1.8708312169374|0.0354|1|2|0.01649|34.52|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|303.07286582305|0.765|0.471|0.25256|17|10|0.0029857901085645|0.076931109770808|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2025-04-06 10:44:33|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|23.752392000079|24|2.331903903631|0.0573|1|2|-0.02431|29.3|-0.28786|10|-0.28785553079327|10|32|-0.1912|-0.09504|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|166.07152876434|0.462|0.154|0.29016|13|6|0.0040587243735763|0.09162728929385|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2025-04-06 10:44:33|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|13.908032243893|112|1.166178454074|1.3751|1|2|1.27438|17.49|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|450.77317668168|0.526|0.368|0.18139|19|7|0.0030428140096618|0.067974601449275|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2025-04-06 10:44:34|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-8.7448701331004|14|0.84874204228625|-0.4692|-1|1|-0.46918|8.58|0.25277|10|0.25277357574957|10|28.21|-0.15203|-0.05907|0.1710521993341|0.20656416317267|217.01375856779|244.67141536009|167.26714429841|0.643|0.571|0.2812|14|3|0.0043647794117647|0.10166394607843|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2025-04-06 10:44:35|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|5.9592296714734|2|0.55525677617552|0.0897|1|2|0.03485|7.72|0.08702|34|-0.087797295019097|12|30.67|-0.29641|-0.17999|-0.065735776671788|-0.14211294557811|79.680365452908|73.3016554|71.217709239133|0.333|0.222|0.26696|9|2|0.0011165703971119|0.089229350180505|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2025-04-06 10:44:37|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|10.111255449788|27|0.9219109730534|0.101|1|1|0.10101|11.99|0.08564|40|-0.043801949084874|43|28.45|-0.33552|-0.27131|-0.086794033153509|-0.10486025977878|48.842120981236|62.251823023492|170.55475694566|0.636|0.364|0.30172|11|7|0.0042726548672566|0.092756312684366|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2025-04-06 10:44:38|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|9.8192940897477|27|0.72789073252502||0|0|-0.06902|11.87|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|84.574278693332|0.556|0.222|0.24755|9|4|0.0019868774703557|0.080958458498024|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2025-04-06 10:44:39|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|16.725929021936|5|1.6914963299243|-0.1549|1|1|-0.15488|18.28|0.00203|19|0.0020251891317695|19|38.62|0.00696|0.06654|0.10724633426002|0.22714028230993|166.98387620787|234.44447149793|279.76738461529|0.476|0.286|0.23341|21|8|0.0025834110429448|0.076413128834356|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2025-04-06 10:44:40|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|-9.513690641668|13|0.42123021388932|0.0282|-1|1|0.02824|8.26|0.16164|41|0.16163793568556|41|30.85|-0.09802|-0.01522|-0.12304715413338|-0.050244274672846|15.77406162467|55.923164293032|80.436266295883|0.462|0.346|0.24957|26|9|0.0013242506142506|0.083768906633907|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2025-04-06 10:44:41|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|31.609643265173|55|3.4010648897079||0|0|0.95967|35.47|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|499.57748869208|0.652|0.435|0.29477|23|8|0.0045983949044586|0.10041994904459|47.279998779297|2024-11-17|-0.18876|2015-06-21|0.38451|2023-10-29
2025-04-06 10:44:42|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|30.59363263125|63|1.9854555352701||0|0|0.14211|37.13|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|193.99165231006|0.667|0.333|0.25325|15|8|0.00301388671875|0.076591328125|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2025-04-06 10:44:43|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-41.847582386881|14|1.834194357842|0.02|-1|1|0.02002|36.71|-0.10475|14|-0.1047473054964|14|34.71|-0.08785|-0.01059|-0.096765316374003|-0.038167963368277|25.851297129962|76.399038198138|108.83486386801|0.714|0.429|0.26264|14|7|0.0019702605210421|0.088119859719439|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2025-04-06 10:44:44|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.8758057825438|27|0.29745058293948|-0.0614|1|1|-0.06136|8.72|-0.20806|3|-0.14174106869637|23|30.31|-0.09969|-0.05904|-0.11429506414575|-0.089491616401421|32.786096800447|62.196214960001|57.824935750303|0.692|0.385|0.17856|13|8|-8.5595238095238E-5|0.064515761904762|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2025-04-06 10:44:45|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|7.6031627654071|27|0.71057645657008||0|0|0.11197|8.64|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|172.1115612779|0.667|0.429|0.26305|21|11|0.0030481257706535|0.089977176325524|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2025-04-06 10:44:45|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|1.662059847314|28|0.13321882911704|0.0964|1|2|0.04678|1.79|0.2875|74|-0.097744354163081|10|37.62|0.03814|0.1416|0.10813917130802|0.10819502674115|217.72181575661|166.56160877188|122.0177200098|0.571|0.429|0.1911|21|8|0.0014873561811505|0.067584014687882|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2025-04-06 10:44:47|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-26.282521820797|14|1.9325070701486|-0.0505|-1|1|-0.05049|20.39|-0.06698|20|-0.06698457290343|20|49.25|0.2615|0.36971|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|331.00649179747|0.438|0.375|0.29724|16|7|0.0038409488139825|0.096782097378277|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2025-04-06 10:44:48|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|5.8756084289357|27|0.54154307472791|0.1474|1|1|0.1474|6.85|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|228.33333015442|0.474|0.421|0.30027|19|7|0.003269312039312|0.095795503685504|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2025-04-06 10:44:50|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|8.3968647410387|22|0.45937845144292||0|0|-0.00102|9.84|-0.15321|17|-0.15320906476337|17|28.54|-0.13279|-0.05402|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|68.8799741356|0.615|0.385|0.22059|13|5|0.00069255102040816|0.070015867346939|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2025-04-06 10:44:50|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.2237875304645|27|0.18180707115418|0.0604|1|2|-0.01029|4.81|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|209.31243425463|0.52|0.32|0.21436|25|11|0.0026487279596977|0.079814156171285|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2025-04-06 10:44:51|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.9591645390634|55|0.48485509224563|-0.1722|1|1|-0.17217|7.02|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|41.197180773211|0.533|0.2|0.24163|15|8|0.00063015503875969|0.080152700258398|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2025-04-06 10:44:53|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|7.0717377786283|28|0.98108736261911|0.5347|1|2|0.32853|10.15|-0.22978|63|-0.22977721250492|63|30.39|-0.19947|0.01466|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|199.0196040849|0.609|0.435|0.33878|23|8|0.0048146556473829|0.10849873278237|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2025-04-06 10:44:54|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-67.582357918024|14|4.5224522070088||0|0|-0.05503|54.26|-0.18375|14|-0.18374571263938|14|35.07|-0.02241|0.03202|0.075793473790043|0.13661832377784|85.510719073944|114.87876423483|290.31565955634|0.643|0.5|0.2633|14|7|0.004663253968254|0.093553154761905|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2025-04-06 10:44:54|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|8.008582072375|27|0.84363375188319||0|0|0.12111|9.72|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|90.633617095482|0.727|0.364|0.28598|11|6|0.0023095336787565|0.094296010362694|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2025-04-06 10:44:55|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|7.3816922274859|22|0.63911987455848|0.036|1|1|0.03601|8.63|0.0916|40|-0.19446199310625|11|34.38|-0.32184|-0.18465|-0.10033326462328|-0.009953733511893|49.784502552245|94.6147007|68.688316024772|0.385|0.154|0.28743|13|4|0.0022941666666667|0.093546367521367|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2025-04-06 10:44:56|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|125.83902030847|27|12.996993840863|0.1535|1|1|0.15349|161.5|-0.32397|7|-0.078288614701022|65|29.44|-0.0968|-0.01693|-0.19252212518671|-0.078288614701022|38.943766225047|92.171|166.76872733415|0.444|0.111|0.37652|9|5|0.005127147766323|0.12129233676976|275.19250488281|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2025-04-06 10:44:58|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.5947923816314|28|0.16369194593927|0.1794|1|2|0.10843|1.84|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|55.927053334744|0.619|0.429|0.25597|21|10|0.00088421568627451|0.076688799019608|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2025-04-06 10:44:58|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|4.8978440581301|27|0.65764675681177||0|0|1.51064|5.9|0.14234|36|-0.16207950289945|17|33.48|-0.15223|-0.0131|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|105.73477017987|0.609|0.391|0.26286|23|11|0.0024336809045226|0.097418052763819|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2025-04-06 10:44:59|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|4.6398251777439|22|0.52762431141028||0|0|-0.01773|5.54|-0.12121|55|-0.1212121288272|55|26.33|-0.10719|-0.04821|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|24.116905931085|0.533|0.267|0.22866|15|8|-0.0013692067307692|0.083521875|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2025-04-06 10:45:00|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|7.4494989764014|53|0.51457678003406||0|0|0.04695|8.92|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|50.014020376709|0.444|0.333|0.28298|9|3|0.0003617578125|0.07813244140625|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2025-04-06 10:45:01|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|14.273575919269|27|1.415956722745||0|0|-0.00424|16.43|0.22499|36|-0.16181097498933|15|37.86|0.05002|0.10981|0.025809593935146|0.030648107967838|102.59731909488|102.51985709|40.911355497016|0.571|0.286|0.31232|7|3|-0.00061470790378007|0.10280597938144|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2025-04-06 10:45:03|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|6.8602647284782|27|0.74127765657811||0|0|0.5|7.92|0.4107|6|0.41070382660486|6|34.9|-0.0476|0.06285|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|89.694225874578|0.429|0.286|0.25485|21|6|0.0020610540184453|0.087672977602108|37.5|2015-06-14|-0.26799|2015-07-05|0.44322|2024-11-10
2025-04-06 10:45:04|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|37.193831516625|27|5.3351108968169|0.4981|1|2|0.35579|45.69|-0.39487|6|-0.33644603272007|22|24.09|-0.23337|-0.11936|-0.2174514274302|-0.19753986394033|15.346080019806|29.47428815344|77.572151855776|0.636|0.455|0.33918|11|4|0.0022133676975945|0.11633941580756|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2025-04-06 10:45:05|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|11.794197129897|53|1.4352408266986||0|0|0.21434|15.75|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|107.03080788822|0.4|0.4|0.22139|5|2|0.002202078313253|0.081210993975904|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2025-04-06 10:45:06|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.5935621368405|44|0.5449863891765||0|0|0.06154|8.54|-0.03379|6|-0.033789804858681|6|29.31|-0.22899|-0.05446|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|79.147358591709|0.375|0.25|0.2529|16|4|0.00188169921875|0.08435408203125|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2025-04-06 10:45:06|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|5.2601084453418|35|0.51334094649296||0|0|-0.13168|6.66|-0.22886|18|-0.22885581077625|18|31.73|0.17818|0.26421|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|68.338980529772|0.364|0.273|0.3226|11|4|0.0020089033942559|0.10985454308094|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2025-04-06 10:45:08|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|7.794576979837|24|0.91162700141634||0|0|0.08171|8.87|0.03188|39|-0.077512574490072|75|37.11|-0.13342|0.07947|-0.047692629551051|-0.044121399660922|40.249446148297|46.402494504575|53.634053865472|0.579|0.474|0.31968|19|7|0.0026372664835165|0.092698598901099|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2025-04-06 10:45:09|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|4.0937775004658|25|0.47043004674083|0.2732|1|2|0.2122|4.97|-0.25382|6|-0.21470588194045|20|36.67|-0.02669|0.04934|0.02354779851168|0.15315983943142|63.909267527443|138.46778327792|65.836533724118|0.619|0.286|0.21679|21|11|0.0010902141057935|0.075551700251889|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2025-04-06 10:45:11|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-8.2942922067207|14|0.59309736727219||0|0|-0.05136|6.55|0.16667|16|0.16666663690155|16|36.45|-0.07754|0.02773|-0.068811579662254|-0.022086635331136|19.160181160109|53.887808663925|215.81548617789|0.636|0.409|0.26518|22|12|0.0028177055214724|0.088585349693251|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2025-04-06 10:45:12|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|9.4534611763021|19|0.57943420866396|-0.0427|1|1|-0.04274|10.75|-0.17101|14|-0.16024517613663|18|49.6|0.02281|0.04826|-0.15585832467951|-0.16024517613663|60.12459543672|83.975|45.20605420351|0.6|0.2|0.22513|5|4|-0.0017939097744361|0.071975601503759|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2025-04-06 10:45:12|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|37.418029506518|27|2.2662918819912||0|0|-0.11233|42.75|-0.07903|28|-0.079027718929376|28|37.45|-0.12754|-0.08707|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|240.58435003038|0.636|0.455|0.28955|11|6|0.0038412785388128|0.086852442922374|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2025-04-06 10:45:14|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|21.152824261822|27|1.6342836605845||0|0|0.10387|23.7|-0.0332|40|-0.27062124066033|75|35.52|0.28486|0.38014|0.5245046043922|1.0231394031362|383.79351246209|693.20237692917|482.68842157767|0.714|0.381|0.28688|21|9|0.0045668393782383|0.096537707253886|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2025-04-06 10:45:15|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-4.3716374571342|13|0.30887913489404||0|0|-0.06769|3.47|0.22669|15|0.22669338147111|15|34.06|-0.02206|0.09661|0.08884441816953|0.12946307093483|164.05883692479|156.11551567104|115.1676075483|0.556|0.333|0.24308|18|8|0.002303744|0.076212|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2025-04-06 10:45:16|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-20.077908961024|8|1.325969685464||0|0|0.08966|15.94|-0.08282|40|-0.082815486585772|40|30.42|-0.10441|0.0343|-0.025605496014062|0.096236455585531|22.511455105478|172.76495535455|124.85313176721|0.615|0.423|0.28468|26|9|0.0026120426065163|0.096112894736842|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2025-04-06 10:45:17|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|41.482878189628|38|2.8988377613575||0|0|0.0021|42.94|-0.1885|18|-0.1884955821671|18|36.29|0.00771|0.13042|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1196.100268895|0.571|0.476|0.2643|21|7|0.0057958197747184|0.10066743429287|61.849998474121|2024-11-17|-0.36738|2016-04-24|0.61045|2020-07-12
2025-04-06 10:45:17|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.337259053541|54|1.8441141132151|-0.0975|1|1|-0.09754|37.1|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|228.1672690768|0.529|0.471|0.25871|17|6|0.0026207098381071|0.08655403486924|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2025-04-06 10:45:20|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|21.433096165564|22|3.0960724997414||0|0|0.08678|26.8|0.85564|83|0.85563972288522|83|84.67|0.37517|0.47719|0.85563972288522|0.85563972288522|185.564|185.564|63.218144950771|0.333|0.333|0.33586|3|0|0.00090694545454545|0.10398021818182|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.21838|2024-11-10
2025-04-06 10:45:21|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|6.4627241224395|22|0.74242531159365|-0.1249|1|1|-0.12487|8.48|-0.38825|11|-0.16853038219431|13|26.93|-0.08249|0.02751|-0.14038781978226|-0.1190452045107|31.313008474316|57.972532929446|78.518512893279|0.467|0.267|0.34527|15|6|0.0026104|0.11079792941176|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2025-04-06 10:45:22|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|7.2277563988696|49|0.98549795521316|0.0811|1|1|0.08108|8.8|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|212.04819249422|0.412|0.235|0.26451|17|6|0.0028047889022919|0.080907780458384|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2025-04-06 10:45:23|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.6051552247026|27|0.17434061270813||0|0|-0.09627|2.91|-0.00038|12|-0.00038062383898196|12|29.38|-0.27844|-0.17567|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|93.870973398485|0.692|0.462|0.25749|13|4|0.0022046323529412|0.078669068627451|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2025-04-06 10:45:24|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-20.854165909961|14|2.5930552079529|0.3903|-1|1|0.39029|12.56|0.19977|16|0.19976705241321|16|31.36|-0.23838|-0.01364|0.11687565557013|0.23476141832391|70.466686003054|146.97910403659|158.92699751511|0.643|0.429|0.33486|14|7|0.0050394026548673|0.11428011061947|53.799999237061|2022-08-21|-0.27294|2025-01-26|0.61051|2015-12-27
2025-04-06 10:45:25|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|8.1756536174539|28|0.36644882597118|0.2095|1|1|0.20945|9.47|-0.00714|23|-0.0071407029748701|23|33.89|-0.04124|0.00035|-0.086450651580424|-0.084237924100279|68.641571801902|75.687302821561|83.509701407435|0.444|0.333|0.1763|9|4|0.00013906626506024|0.052157018072289|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2025-04-06 10:45:26|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|15.182273926491|27|0.68257520524851||0|0|0.09968|17.32|0.07937|28|0.079374071552751|28|37.78|-0.02774|0.02125|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|142.08367753102|0.667|0.333|0.17277|9|4|0.0018065027322404|0.061972103825137|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2025-04-06 10:45:27|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.4031132704303|28|0.17396222729531|0.1381|1|2|0.05088|5.99|-0.06089|8|-0.05762133165539|5|27.53|-0.02314|0.01375|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|36.793608835851|0.6|0.333|0.12487|15|5|-0.0016365227272727|0.041979386363636|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2025-04-06 10:45:28|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|13.377036672254|27|0.42850015304151||0|0|0.0383|14.64|-0.14355|4|0.14169795215308|28|57.86|0.0879|0.1458|0.12923142539583|0.21770189039161|168.69316533208|173.2957140714|125.90776370159|0.714|0.429|0.14415|7|2|0.0012560788863109|0.055456682134571|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2025-04-06 10:45:28|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|8.6516530927957|62|0.35804433649996||0|0|0.3453|9.74|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|85.308455511451|0.667|0.333|0.12857|9|4|0.00011536199095023|0.044811945701357|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2025-04-06 10:45:30|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.4678210265367|63|0.30370761400041|0.3325|1|1|0.33249|10.5|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|147.53407121041|0.619|0.381|0.18021|21|9|0.0014942493946731|0.05768196125908|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2025-04-06 10:45:31|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.7412217713668|27|0.38625928238783||0|0|0.29024|10.18|-0.11441|5|-0.062828253799243|10|30.92|-0.02264|0.0091|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|79.648993891328|0.462|0.308|0.11375|13|5|-0.00019088785046729|0.036617429906542|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2025-04-06 10:45:32|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.1967575583538|28|0.12676694676703|0.0439|1|1|0.04386|3.57|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|52.967359858686|0.333|0.333|0.14229|3|2|-0.00094701923076923|0.053097403846154|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2025-04-06 10:45:32|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|7.1055820207857|42|0.80324617757024|0.8112|1|1|0.8112|8.73|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|44.743988958083|0.476|0.429|0.27103|21|9|0.0013155569007264|0.088922772397094|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2025-04-06 10:45:34|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|28.096151561619|27|2.904739189752|0.1147|1|2|0.02569|31.94|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|160.5832152548|0.238|0.095|0.30048|21|5|0.0024457631257631|0.091850525030525|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2025-04-06 10:45:36|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|4.2253726148329|27|0.51690285247148||0|0|0.3225|5.29|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|124.85248940621|0.632|0.368|0.23633|19|8|0.0021626799007444|0.082910459057072|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2025-04-06 10:45:37|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|2.0830324470851|27|0.267520236297|0.2404|1|2|0.17593|2.54|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|26.491446422911|0.579|0.368|0.28404|19|9|4.7061281337048E-5|0.08822713091922|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2025-04-06 10:45:38|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|5.9097765672408|27|0.75869697141116||0|0|0.21106|7.23|0.315|55|0.31500005722046|55|40.16|-0.04955|0.09621|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|188.77285021138|0.368|0.316|0.28852|19|5|0.0032992775665399|0.096527743979721|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2025-04-06 10:45:39|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.6193410837914|28|0.095164094034898|0.0194|1|2|-0.02381|1.64|-0.03448|21|-0.078103301386911|42|36.37|0.01992|0.05331|-0.02097995553655|-0.040821192479122|66.941064597854|76.292682396152|10.539845382185|0.579|0.263|0.22927|19|10|-0.0013605988857939|0.075556378830084|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2025-04-06 10:45:39|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.5760589147607|28|0.23668229267001|0.0638|1|1|0.06383|4|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|42.211904504551|0.588|0.294|0.24869|17|9|0.00043044041450777|0.077701308290155|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2025-04-06 10:45:41|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|3.648399589962|27|0.30115849646623|-0.0372|1|1|-0.03721|4.14|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|93.453725212405|0.412|0.294|0.28274|17|5|0.0022074457831325|0.092762012048193|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2025-04-06 10:45:42|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|4.4324152812753|25|0.46354790476398|0.3276|1|1|0.32759|5.39|-0.21241|8|-0.0911063045835|12|37.1|-0.04067|0.05556|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|183.95903562047|0.571|0.381|0.29699|21|9|0.0028716189290162|0.093449875466999|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2025-04-06 10:45:43|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|8.7483357841295|47|0.92625759084077||0|0|-0.09417|9.33|-0.3394|14|-0.15956280023805|50|37.29|-0.13343|-0.01359|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|206.41592838665|0.524|0.333|0.29319|21|9|0.0033793968636912|0.098341375150784|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2025-04-06 10:45:45|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|13.690671644344|4|1.8090818285332|-0.1007|1|1|-0.10067|16.08|-0.30893|10|0.25990527205203|76|35.91|-0.1155|-0.02238|-0.094080911858104|0.062200895510671|12.907024471193|144.90119840603|411.56896997195|0.652|0.391|0.25447|23|10|0.0033874547647768|0.08820097708082|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2025-04-06 10:45:45|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|3.6394729577685|36|0.48909228423636||0|0|-0.12766|4.51|-0.21828|8|-0.21828241163706|8|34.57|-0.19749|-0.01214|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|56.658294061161|0.348|0.304|0.23306|23|5|0.0016256987951807|0.089332289156626|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2025-04-06 10:45:47|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.9870066259705|28|0.11151514772298|0.0698|1|2|0.04248|3.19|-0.14179|13|-0.080562363684126|7|41.84|-0.00918|0.07742|0.066013224751679|0.093498764049009|165.43633037402|156.07868363836|58.105650094968|0.632|0.368|0.19596|19|5|0.00091453771289538|0.066840316301703|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2025-04-06 10:45:48|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.1452655248415|11|0.25631798979178||0|0|-0.10573|2.51|-0.15516|17|-0.15515803596333|17|29.18|-0.04954|0.02803|-0.10677567843201|-0.14291862069352|21.297062573509|24.453429237291|63.900203857598|0.464|0.321|0.26656|28|10|0.0014502781136638|0.087312249093108|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2025-04-06 10:45:49|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
2025-04-06 10:45:50|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|6.7856899754094|27|0.51855096073851|0.0168|1|1|0.01684|7.85|0.18895|99|0.18895324463401|99|59.29|-0.02661|0.07358|0.18895324463401|0.18895324463401|118.895|118.895|40.885414545321|0.143|0.143|0.26188|7|1|0.00064759637188209|0.090033764172336|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2025-04-06 10:45:51|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.6771596260741|28|0.78158279192867|0.0366|1|1|0.03655|7.94|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|62.667719095571|0.474|0.421|0.24315|19|6|0.0013559413580247|0.085673425925926|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2025-04-06 10:45:52|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|12.109439578496|27|0.97653335662407||0|0|0.00511|13.77|-0.14443|20|-0.14442701614165|20|28.12|-0.30432|0.02581|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|143.6469833311|0.588|0.412|0.3499|17|6|0.005001746031746|0.099581904761905|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2025-04-06 10:45:53|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.1956009766242|27|0.17810080611179||0|0|-0.18276|2.37|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|110.23254792712|0.421|0.316|0.27204|19|5|0.0020893968636912|0.087964692400483|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2025-04-06 10:45:54|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.9531670263158|22|0.64846035006329|0.1325|1|2|0.06798|4.87|-0.35977|22|-0.35976791219851|22|31.48|-0.11288|0.0181|0.058567857809217|0.055694097787545|59.372564174662|53.83185361527|118.95456885487|0.44|0.36|0.30003|25|9|0.0026079331683168|0.098636608910891|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2025-04-06 10:45:55|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|3.6467247910217|29|0.42429511008982||0|0|-0.06164|4.11|0.11694|53|0.035912704268926|32|34.61|-0.14691|-0.01922|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|109.60000356038|0.652|0.391|0.2726|23|10|0.0022791504854369|0.088696747572815|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2025-04-06 10:45:56|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|6.3893901435187|27|0.53682282077065||0|0|0.02639|7.39|0.13148|69|-0.090010946841605|12|41.47|0.03617|0.13045|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|72.593316748019|0.526|0.421|0.22907|19|7|0.0011334766584767|0.077145761670762|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2025-04-06 10:45:58|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|5.1761077676446|27|0.46616079188208||0|0|-0.03093|5.64|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|71.014856821867|0.455|0.364|0.24959|11|3|0.0012278063241107|0.083673181818182|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2025-04-06 10:45:59|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-4.1495826545155|14|0.28152752925278|-0.0337|-1|1|-0.03374|3.37|-0.11653|10|-0.116531181596|10|48.8|-0.14516|-0.04931|-0.13878841874482|-0.16855941987798|43.261448123119|44.130825383168|37.527840282271|0.5|0.4|0.32273|10|5|0.0019281037924152|0.10791918163673|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2025-04-06 10:45:59|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|-8.5456547955295|13|0.42413623619387||0|0|0.03026|7.37|-0.38693|61|-0.38693258648315|61|36.7|0.01255|0.09736|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|45.175924100755|0.45|0.35|0.25353|20|5|0.00058796246648794|0.083450227882038|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2025-04-06 10:46:00|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.5183362280803|67|0.28047995443988||0|0|0.10195|4.14|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|62.443435822395|0.545|0.409|0.21517|22|7|0.00093946859903382|0.079052898550725|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2025-04-06 10:46:01|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.1364537106156|53|0.15951543297371|0.0842|1|2|0.06069|3.67|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|145.80850753661|0.556|0.37|0.20567|27|13|0.0015375031055901|0.065620434782609|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2025-04-06 10:46:03|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|2.5386694441307|27|0.22915300153559|-0.0196|1|2|-0.10169|2.65|0.59254|101|-0.045034844555392|13|39.12|0.05855|0.19265|0.14438412992695|0.095722947388102|213.93063985611|112.89966299237|25.257340733793|0.529|0.294|0.28137|17|5|0.00032111432706223|0.092444240231548|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2025-04-06 10:46:04|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|21.482605286048|18|1.6369717415016|0.0161|1|1|0.01606|27.21|0.232|46|0.21329155217763|60|45.57|0.04274|0.10163|0.068413840652283|0.10672906876491|115.19482302819|121.34962593|53.009932035519|0.714|0.286|0.22775|7|5|-0.00078955357142857|0.069600505952381|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2025-04-06 10:46:05|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.5853770045887|28|0.13665978185815|0.0176|1|1|0.01765|1.73|0.01322|31|-0.092000007629396|47|47.12|0.05121|0.15038|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|57.66666730245|0.588|0.412|0.20287|17|6|0.00058815217391304|0.071491376811594|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2025-04-06 10:46:05|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|15.54133544808|25|2.4720177163906|-0.0043|1|2|-0.05487|18.43|0.64896|69|-0.34256885126512|60|53.4|0.15287|0.2091|0.15319802020166|-0.34256885126512|108.40757728|65.743|48.14702314076|0.4|0.2|0.35524|5|2|0.00026556701030928|0.11527865979381|79.200035095215|2023-04-16|-0.25284|2024-01-07|0.33131|2024-11-10
2025-04-06 10:46:06|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-3.8063946189092|13|0.2587982158398|-0.0739|-1|1|-0.07394|3.05|-0.22503|11|-0.22503098051945|11|28.44|-0.26966|-0.16057|-0.037733292097139|-0.12348265886026|61.913385988148|42.904356912927|69.746166275172|0.5|0.375|0.30418|16|6|0.0024863597430407|0.10198149892934|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2025-04-06 10:46:08|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-5.0827530514281|13|0.29327908764475||0|0|-0.10633|4.37|-0.06398|15|-0.063980984817933|15|39.5|-0.04825|0.00515|-0.057044700721761|-0.033595313019874|46.364432302565|70.364811329119|59.863010566842|0.55|0.35|0.23663|20|7|0.0006309102244389|0.075652568578554|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2025-04-06 10:46:09|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|-18.880168361515|13|1.2142106160724|-0.0618|-1|1|-0.06184|17|-0.00867|129|-0.008668693062246|129|39.83|0.03727|0.10476|0.19703096652567|0.20848041405938|382.93401545647|245.1308062528|54.644807671085|0.5|0.333|0.2686|18|6|0.0012740877914952|0.085600521262003|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2025-04-06 10:46:10|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-10.662745088334|15|1.2224557801136||0|0|-0.07804|8.15|0.59803|12|0.59802646614062|12|35.82|0.03186|0.14524|0.088203280908356|0.14053184302791|98.518760116909|160.14051397198|83.265217915748|0.682|0.5|0.27671|22|10|0.0023703366583541|0.098350598503741|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.60983|2024-12-01
2025-04-06 10:46:10|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-22.464342186886|61|0.85614538643691||0|0|0.18703|20.69|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|117.35678683469|0.35|0.3|0.27701|20|6|0.0028983|0.0822836|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2025-04-06 10:46:11|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|5.0406906985594|27|0.4175952150572||0|0|-0.1583|5.53|0.66082|99|-0.22674644993297|12|53|0.19726|0.28908|0.1525204298494|0.098387973047855|137.56463520955|110.073684|13.6543215057|0.8|0.4|0.39887|5|3|-0.0042304810996564|0.10585890034364|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2025-04-06 10:46:13|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|33.548135717734|28|1.552885616344|-0.0356|1|1|-0.03556|36.88|-0.01612|67|-0.016117221155382|67|38.24|-0.02662|0.06099|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|684.48405697443|0.524|0.429|0.21771|21|7|0.0034643734939759|0.070935108433735|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2025-04-06 10:46:14|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|34.837343089484|21|6.5297403460682|0.1589|1|1|0.15892|42.88|0.26556|28|0.26556425747315|28|26.62|-0.17732|-0.07979|-0.10620479119813|-0.10620479119813|63.374698668024|63.374698668024|297.18788488635|0.231|0.231|0.37266|13|3|0.006604043715847|0.11402234972678|61.540000915527|2025-01-26|-0.206|2024-02-04|0.61033|2018-02-11
2025-04-06 10:46:14|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|22.515480839903|25|2.2666681977917|0.0588|1|2|0.01436|26.13|-0.39545|8|-0.29054578171751|16|53.2|0.20891|0.27342|0.70884750188631|1.2609961040335|163.51907713886|270.4806503|398.16594780592|0.6|0.4|0.37273|5|3|0.0079582413793103|0.10793606896552|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2025-04-06 10:46:15|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.5031459786902|46|0.35681905921902||0|0|-0.10618|4.63|0.29516|50|0.29516253065143|50|33.48|-0.0596|0.05396|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|48.844815589431|0.522|0.348|0.23269|23|6|0.00086966871165644|0.081053693251534|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2025-04-06 10:46:16|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|16.225754020388|28|1.8088463813075|0.2205|1|1|0.2205|21.2|0.05981|37|0.059806069088979|37|53.4|0.05648|0.16424|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|363.01370220932|0.333|0.267|0.2671|15|5|0.00317961352657|0.081161859903382|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2025-04-06 10:46:18|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-8.4034358617576|17|0.90781193166681||0|0|0.3526|5.6|0.0268|7|0.026800180965387|7|27.5|-0.12791|-0.02917|-0.015529714395086|0.070477833090925|37.26044987317|155.87235042739|136.02136906813|0.679|0.357|0.28956|28|11|0.002562417302799|0.093873753180661|14.979999542236|2024-11-03|-0.31846|2024-06-30|0.32565|2009-02-15
2025-04-06 10:46:19|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-18.974945902838|14|1.6506923922973|-0.1584|-1|1|-0.15844|14.55|-0.20456|41|-0.20455981950853|41|33.33|-0.27143|-0.03818|-0.027269333911218|-0.027269333911218|82.150112135071|82.150112135071|211.14406031691|0.417|0.417|0.35054|12|3|0.0076962469733656|0.12044975786925|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2025-04-06 10:46:20|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|14.5855737445|27|1.2659020236591||0|0|0.13917|17.19|0.23167|59|-0.20162605345151|18|39.11|0.09705|0.2348|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|171.90000534058|0.737|0.421|0.27321|19|9|0.0033259167750325|0.095939375812744|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2025-04-06 10:46:20|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|62.468235226733|27|3.548818797636||0|0|-0.20606|65|-0.09104|6|-0.091040524612145|6|20.55|0.15419|0.35007|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|1332.8280286115|0.636|0.364|0.36684|11|5|0.015411944444444|0.10756579365079|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2025-04-06 10:46:21|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|17.760224354828|27|2.7956894745504||0|0|0.36323|24.62|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|46.641389636136|0.571|0.429|0.30558|7|3|0.00054620689655173|0.10626686206897|115.77147674561|2019-08-18|-0.23779|2024-02-04|0.87145|2019-08-04
2025-04-06 10:46:23|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|39.990876369728|25|5.3940634549414|0.4668|1|2|0.37565|55.81|-0.19388|6|-0.19387735953104|6|55.4|0.16263|0.25892|-0.19387735953104|-0.19387735953104|80.612|80.612|221.46816889989|0.2|0.2|0.28596|5|0|0.00493|0.10376139534884|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.23796|2025-03-16
2025-04-06 10:46:23|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.3296025023458|41|0.21636309876929|0.0853|1|2|0.06331|5.71|-0.12607|47|-0.078260787495338|6|45.2|-0.05275|-0.00528|-0.10216460039606|-0.078260787495338|80.55362382|92.174|85.864660996392|0.4|0.2|0.13145|5|1|-0.00013507518796992|0.04736484962406|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2025-04-06 10:46:24|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2148250702026|37|0.1387074698029|-0.0593|1|1|-0.05926|2.54|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|43.307758925433|0.737|0.474|0.23403|19|12|0.00058060122699387|0.077570883435583|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2025-04-06 10:46:25|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|26.24008875651|25|4.6097851538078|0.4322|1|2|0.39583|34.84|-0.41818|5|-0.31384013086866|12|21.62|-0.26424|-0.20994|-0.23934845024|-0.22229649299196|7.4024147470044|21.733972704051|88.696540823089|0.692|0.462|0.32204|13|7|0.0025611475409836|0.1111602295082|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2025-04-06 10:46:26|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|10.405356529213|27|1.3399617847623||0|0|-0.08433|12.27|0.53391|69|-0.051514683782669|28|33.57|-0.30594|-0.22387|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|48.903947322209|0.714|0.429|0.31629|7|3|-8.8160919540233E-5|0.094871724137931|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2025-04-06 10:46:28|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|3.2310847758672|27|0.11187599311351||0|0|-0.07817|3.42|-0.13062|29|-0.13062101146656|29|36.29|-0.03447|0.03164|-0.024567894615555|-0.024567894615555|63.519489219621|63.519489219621|54.720001220703|0.471|0.471|0.21899|17|6|0.00035811819595646|0.070349937791602|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2025-04-06 10:46:29|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|46.09968591494|27|5.9587231959801|0.3306|1|2|0.21648|59.51|-0.38054|17|0.60624221749697|81|29.82|-0.16916|-0.07674|0.077111951614154|0.06695354222545|98.746187886001|101.84181545997|273.73504575926|0.455|0.273|0.35974|11|4|0.0060572316384181|0.11313703389831|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2025-04-06 10:46:29|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|14.96653776074|27|0.95815643533856|0.1294|1|1|0.12937|17.11|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|265.68323693053|0.526|0.368|0.27305|19|8|0.0033030387409201|0.094743317191283|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2025-04-06 10:46:30|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|4.3550248735561|28|0.32354329186462|0.2151|1|2|0.12609|5.18|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|120.18561246193|0.478|0.348|0.23002|23|4|0.0020343620899149|0.0835995018226|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2025-04-06 10:46:31|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|10.048477837358|58|0.5817970872791|0.213|1|1|0.21296|10.48|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|125.96153757981|0.526|0.316|0.28574|19|10|0.0021946905940594|0.08168452970297|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2025-04-06 10:46:33|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-12.090997249696|14|0.5303324165653|-0.0184|-1|1|-0.01839|10.52|0.02557|14|0.025574221710867|14|31|-0.49235|-0.25765|-0.13950254075089|-0.15690046846582|52.325624722844|57.331212923166|110.27254192693|0.5|0.375|0.21572|8|3|0.0031743295019157|0.07905662835249|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2025-04-06 10:46:34|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|7.3760366941057|27|0.42657022076529|0.048|1|1|0.04802|8.73|-0.03222|15|0.04669256224333|32|41.13|-0.00161|0.11336|-3.8797872244024E-5|0.038032894861892|81.613247233726|110.87868200117|74.297868444564|0.733|0.467|0.2171|15|8|0.0010908864696734|0.071190264385692|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2025-04-06 10:46:35|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|12.50751331403|22|0.99547157687322||0|0|0.16084|14.29|-0.01988|16|-0.064544712245518|16|36.91|-0.05821|0.01539|-0.052110326750425|-0.060166890814571|73.838516798213|75.336200463426|35.814534875606|0.455|0.364|0.25659|11|3|-0.00022067915690867|0.08461074941452|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2025-04-06 10:46:35|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|7.1027642524316|55|0.65244824824762|-0.1161|1|1|-0.11607|7.92|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|110.48532152371|0.667|0.444|0.31856|9|5|0.0051816375545851|0.10206237991266|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2025-04-06 10:46:36|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|7.708607131486|28|0.40554952414941|0.0042|1|2|-0.0254|8.44|-0.06782|14|-0.13906586082875|11|37.05|-0.03069|0.03389|-0.012602675249682|0.06389569740918|52.600923322895|123.13847958704|136.34894187987|0.667|0.381|0.21444|21|13|0.0016166086956522|0.071809552795031|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2025-04-06 10:46:38|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-4.286137656101|6|0.37450646774172|-0.0188|-1|1|-0.01881|3.25|0.46303|22|0.46302851121362|22|31.27|-0.07717|0.04021|-0.056758074255033|-0.022207061563143|22.047760196103|58.160712403902|69.742491554047|0.692|0.462|0.23566|26|12|0.0015791809290954|0.082170501222494|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2025-04-06 10:46:39|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.7437635697879|27|0.31395499786179||0|0|0.02264|5.42|-0.09504|10|-0.14031970618023|20|33.11|-0.0836|0.0346|-0.10048071946163|-0.078168083366063|41.161157196322|59.831560107621|87.844408578184|0.421|0.316|0.19803|19|5|0.0011998625954198|0.066286824427481|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2025-04-06 10:46:40|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|12.160213943875|28|0.83954666908549|0.0657|1|1|0.06569|14.6|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|134.93531232218|0.632|0.368|0.28266|19|11|0.0021521540469974|0.086024647519582|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2025-04-06 10:46:41|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|18.648023858573|27|1.9663954531958||0|0|0.21443|23.9|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|362.12121157388|0.333|0.267|0.27433|15|2|0.0040923579545455|0.091574517045455|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2025-04-06 10:46:42|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|6.4847286080388|22|0.55514474616664|-0.0197|1|1|-0.01971|7.46|-0.2455|15|0.24186992657871|73|34.43|0.06702|0.14263|0.15027743589123|0.34092726146872|202.01203633869|273.09552216289|226.74772415332|0.696|0.304|0.2992|23|15|0.0035526445264453|0.10124274292743|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2025-04-06 10:46:43|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|7.2512539452763|28|0.41973083042253|0.0757|1|2|-0.00883|7.86|-0.07706|23|-0.077055872721999|23|50.29|0.02225|0.07347|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|37.736546872386|0.571|0.429|0.22057|7|2|-0.0010907915567282|0.072120606860158|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2025-04-06 10:46:44|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.6879591893321|27|0.4001010383353||0|0|-0.05829|8.24|-0.18725|9|-0.2763947998962|14|39.88|-0.04507|0.07986|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|96.205489489929|0.529|0.353|0.24286|17|5|0.0016023579545455|0.081465795454545|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2025-04-06 10:46:45|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|9.4280379249317|22|0.58642260800899|-0.0921|1|1|-0.09212|10.25|-0.4647|13|-0.054828204435468|16|25.55|-0.17926|-0.04402|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|77.592732554131|0.645|0.419|0.30855|31|14|0.0023269003690037|0.098547269372694|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2025-04-06 10:46:46|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-11.265527920693|14|1.0051759735643||0|0|-0.16503|8.33|0.23803|14|0.2380346282957|14|37.1|-0.2153|-0.01996|-0.075213276692586|-0.057355079890649|67.95058852842|77.995648039417|82.677303311441|0.4|0.3|0.31403|10|3|0.0034237760416667|0.114825546875|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2025-04-06 10:46:47|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-4.9115920206239|13|0.24553068943588|-0.0759|-1|1|-0.07595|4.25|-0.05859|14|-0.058593835654735|14|27.61|-0.11556|0.02895|-0.003613371677527|0.074999417438404|35.121678868287|124.15583213072|170.68273026998|0.536|0.393|0.26401|28|8|0.0030336560509554|0.090551605095541|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2025-04-06 10:46:48|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7901034764694|27|0.14154901834125|-0.0099|1|2|-0.09119|2.99|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|173.8372069652|0.364|0.364|0.24635|11|2|0.0034258317757009|0.07967676635514|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2025-04-06 10:46:49|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.736505941721|14|0.82927438680852|-0.1758|-1|1|-0.17581|10.5|2.12161|58|2.1216137801942|58|68.5|0.39521|0.53614|1.0434366360045|1.0434366360045|301.31652686|301.31652686|95.310179610861|0.333|0.333|0.28954|6|1|0.0024768867924528|0.09351016509434|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2025-04-06 10:46:50|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.7411046519213|13|0.21536820777035||0|0|-0.0617|4.13|0.01503|15|0.015034097552553|15|40.9|-0.1338|-0.03401|-0.18201688008037|-0.12389867275051|40.752773208854|63.317081566823|53.846154802602|0.4|0.3|0.24094|10|1|-9.5985748218527E-5|0.070915439429929|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2025-04-06 10:46:51|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|21.690005998778|27|1.9133060367009|0.2326|1|2|0.15945|24.36|0.04841|34|0.048413837183384|34|29.72|-0.06267|0.0148|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|276.19049266687|0.68|0.36|0.27324|25|12|0.0035572301690507|0.092855344603381|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2025-04-06 10:46:52|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|19.684624519775|27|2.6458613403045|0.6179|1|1|0.61785|25.19|-0.12338|23|-0.19558908735303|8|29.92|-0.11672|-0.05167|-0.093453787559909|-0.014307791038102|34.897096399811|77.555225574199|142.63873585338|0.615|0.308|0.3045|13|8|0.0032138313253012|0.088639879518072|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2025-04-06 10:46:53|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-13.23599477822|13|0.74866500236718||0|0|-0.04784|11.17|-0.0669|11|-0.066898898599827|11|34.08|-0.08405|-0.00695|0.015748929434587|0.027180394643908|90.864358125696|99.879263186552|81.354701010242|0.542|0.333|0.20711|24|10|0.00077309638554217|0.065596891566265|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2025-04-06 10:46:54|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-42.710687087874|7|3.9246671161621||0|0|-0.09151|34.95|1.29969|62|1.2996879470349|62|33.56|-0.16992|-0.05817|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|534.40368450762|0.563|0.375|0.28131|16|8|0.0060200368324125|0.098990939226519|60.669998168945|2024-12-22|-0.29431|2015-07-05|0.61009|2014-08-31
2025-04-06 10:46:55|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|8.2828747224653|27|0.4439738377136|0.0701|1|2|0.01338|9.09|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|65.068002711794|0.522|0.391|0.22145|23|7|0.0014579778051788|0.078064327990136|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2025-04-06 10:46:56|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-5.6300786092698|13|0.34835952370762||0|0|-0.00654|4.62|-0.10484|10|-0.1048406559433|10|30.46|-0.13311|-0.01079|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|68.343191259377|0.462|0.346|0.22373|26|6|0.0011140049751244|0.081085907960199|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2025-04-06 10:46:57|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-23.27975924129|14|1.8182531440084|-0.0506|-1|1|-0.05062|17.85|0.14298|14|0.14297564355134|14|33.13|-0.1227|0.00023|0.028567544850985|0.051984698458378|75.465098711694|88.738920870789|359.87903718119|0.542|0.417|0.32068|24|9|0.0039707549504951|0.098618069306931|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2025-04-06 10:46:59|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.8324482636263|28|0.14526550183863|0.2088|1|1|0.20879|3.3|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|94.097518706375|0.471|0.235|0.21017|17|7|0.0018404951690821|0.078894516908213|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2025-04-06 10:47:00|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|7.7173954841238|55|0.46151562377606|0.0581|1|1|0.05814|9.1|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|402.65488583495|0.6|0.4|0.2489|15|7|0.0032237563451777|0.07456885786802|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2025-04-06 10:47:01|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|13.064837249347|27|0.73959395259444||0|0|-0.03923|14.45|0.13264|75|-0.072231157993265|35|30.38|-0.11759|-0.04747|-0.1535939299958|-0.14939619152591|20.115492961802|43.333938479427|87.416813121727|0.692|0.385|0.28757|13|7|0.0015369833729216|0.087327197149644|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2025-04-06 10:47:02|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-5.1131628799594|14|0.36438759327452||0|0|0.13596|3.94|0.01131|14|0.011306357609089|14|32.29|-0.04549|0.01326|-0.031920381272447|0.026146211758023|21.763314007274|97.48520767831|99.797368361298|0.792|0.417|0.27098|24|12|0.0018519796954315|0.089661979695431|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2025-04-06 10:47:02|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|14.662712120631|28|1.0477676328252|0.2531|1|2|0.21302|17.14|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|102.1454033866|0.6|0.4|0.27675|15|5|0.0022632884615385|0.083855615384615|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2025-04-06 10:47:04|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|32.730175068439|17|2.6287529619292||0|0|0.05949|39|-0.33182|33|-0.30129154520764|6|25.67|-0.18978|-0.09589|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|44.495134902705|0.444|0.333|0.26011|9|3|-0.0018697975708502|0.078669311740891|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2025-04-06 10:47:05|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|18.519185546683|27|2.0807290206182||0|0|0.4196|24.19|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|260.1075272897|0.444|0.222|0.33281|9|2|0.0067640700808625|0.11347752021563|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2025-04-06 10:47:06|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|20.18470452871|24|1.759729691799|0.0779|1|2|0.00547|23.9|-0.25026|10|-0.2502561147811|10|31.23|-0.12945|-0.0567|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|153.23803143068|0.538|0.462|0.23418|13|3|0.0029979487179487|0.080890792540793|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2025-04-06 10:47:06|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|10.366211225751|21|1.7107524752356||0|0|0.21169|15.34|0.11407|106|0.0099726787680718|17|36.91|-0.27608|-0.12455|-0.0036075289844654|-0.067283944795209|75.38707309969|73.205022716044|221.05131590909|0.727|0.364|0.30351|11|6|0.0043060798122066|0.091075751173709|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2025-04-06 10:47:07|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|7.9871672341698|23|0.83276489750962|0.136|1|1|0.13597|9.19|0.07011|42|-0.029017882564161|77|32.27|-0.27731|-0.18782|-0.15032175990458|-0.17330954689811|23.228943164702|34.450484983224|87.85850427216|0.533|0.333|0.34036|15|8|0.0021790316205534|0.09181976284585|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2025-04-06 10:47:09|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|121.75134380084|27|9.1498529902082|-0.0693|1|2|-0.1093|131.53|-0.20311|38|1.6856600808579|152|36.32|-0.02412|0.06569|0.056319667026743|0.41259576119588|45.627368813222|431.32586200722|666.6497812011|0.632|0.316|0.28773|19|8|0.0043313268156425|0.088286522346369|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2025-04-06 10:47:10|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|14.183981380508|3|2.5842252405044||0|0|-0.30719|17.05|0.10257|8|0.10256576308174|8|25.73|-0.3314|-0.11899|-0.07886016204796|-0.050985936713361|37.451920942836|64.918126268252|94.290102572319|0.667|0.4|0.2689|15|7|0.005074175257732|0.099655644329897|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2025-04-06 10:47:10|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-5.8497026685719|14|0.43490086409264||0|0|-0.04784|4.6|0.09922|58|0.41481078729883|11|41.72|-0.0432|0.06919|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|62.111798802795|0.389|0.278|0.26078|18|4|0.0015666753926702|0.092160772251309|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2025-04-06 10:47:11|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|8.5637347558488|27|0.32042177983955|0.0287|1|1|0.02872|9.67|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|48.25349119022|0|0|0.15386|7|1|-0.0018897777777778|0.058756555555556|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2025-04-06 10:47:12|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|11.817470787691|49|2.0701123053202|1.3223|1|2|1.02295|16.58|-0.27305|31|-0.27304962941636|31|36.33|0.02828|0.1383|0.041238138922366|0.096247901067433|87.567093009583|106.63308939306|137.83287656984|0.556|0.444|0.25646|9|2|0.0031278133333333|0.093953226666667|19.639999389648|2025-03-16|-0.29732|2019-06-23|0.41108|2020-08-09
2025-04-06 10:47:14|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|6.7191363566153|25|0.85475144470569|0.4969|1|1|0.49691|9.7|0.17302|73|0.95543690256188|95|41.42|0.00685|0.18448|0.19150031316813|0.40687133453822|165.68822039451|322.86309406609|362.61682176353|0.421|0.263|0.23982|19|6|0.0043876818742293|0.095669013563502|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2025-04-06 10:47:15|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|4.9948116172037|24|0.37470094127021|0.1971|1|2|0.1284|5.8|-0.43575|7|-0.25388102256673|8|32.57|-0.08119|0.06702|0.062990701335883|0.082711116195276|81.992072252167|91.105553674675|104.5045043497|0.696|0.435|0.29831|23|10|0.0031705699481865|0.098771204663212|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2025-04-06 10:47:15|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|5.0716474676849|24|0.44148616895853|-0.177|1|2|-0.20924|5.48|-0.23732|9|-0.23731824280435|9|28.7|-0.0409|0.0435|0.043563628309845|0.13516482136389|43.505975614459|95.618795972898|66.343824058408|0.481|0.296|0.30915|27|8|0.0021214786967419|0.097745238095238|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2025-04-06 10:47:16|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|18.068800776379|54|1.5037330491089|0.4728|1|2|0.3633|22.29|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|709.87261690578|0.579|0.368|0.26569|19|6|0.0051525263157895|0.092764855263158|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2025-04-06 10:47:17|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|8.1071236788868|36|0.59081940651293|0.116|1|1|0.11605|9.04|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|109.24471756602|0.571|0.381|0.23347|21|11|0.0016475062972292|0.078297204030227|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2025-04-06 10:47:19|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9572139644298|27|0.24923412423765||0|0|-0.01064|4.65|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|93.561374077807|0.364|0.273|0.27318|11|3|0.0029322619047619|0.094128035714286|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2025-04-06 10:47:20|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-19.799316258238|61|1.0599444059526||0|0|-0.1558|19.14|-0.27906|9|-0.27905964471167|9|29.7|-0.10011|0.03673|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|396.5195531383|0.7|0.5|0.22826|20|10|0.0038420642201835|0.083294464831804|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2025-04-06 10:47:21|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|10.940111386125|27|0.54006479113511|-0.0902|1|2|-0.14429|11.09|-0.13224|35|-0.13223578232644|35|42|-0.15028|-0.01804|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|97.99416604483|0.588|0.471|0.24971|17|5|0.001596472972973|0.08236404054054|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2025-04-06 10:47:21|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|20.723918724419|57|3.0699078965268||0|0|-0.06592|26.42|0.83295|48|0.83294814582762|48|30|-0.32293|-0.1906|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|212.55027697218|0.556|0.444|0.37311|9|4|0.0056783742331288|0.1049345398773|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2025-04-06 10:47:22|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|5.8373162016054|32|0.43492464368635|0.0058|1|1|0.00577|6.97|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|109.28966925202|0.538|0.385|0.29377|13|6|0.0022924708624709|0.077888414918415|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2025-04-06 10:47:24|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|-11.868677520366|8|0.56376223200947||0|0|0.03793|10.4|0.26344|144|0.26343915832877|144|36.5|-0.01846|0.03562|0.032940052959104|0.065461416807378|105.15165814044|134.26646598114|84.967318733701|0.636|0.409|0.21229|22|12|0.00098656790123457|0.070448617283951|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2025-04-06 10:47:25|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-7.6769861327353|31|0.44279980479406||0|0|0.09974|6.86|0.68665|51|0.68665195295582|51|27.36|-0.0349|0.05616|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|65.733999796581|0.536|0.321|0.24152|28|9|0.00134|0.084621809045226|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2025-04-06 10:47:26|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|-35.687609348634|29|1.6858697447311|0.1042|-1|1|0.10419|30.35|0.60357|108|0.60357435590614|108|34.55|-0.00026|0.08881|0.10774979701226|0.13925998322849|241.95066724598|234.12889742695|101.26455474156|0.545|0.409|0.25254|22|9|0.0018521827411168|0.085318045685279|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2025-04-06 10:47:27|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|9.3967809920285|27|0.50246581301766||0|0|-0.06763|10.34|-0.06274|37|-0.062736445846343|37|37.67|-0.07659|-0.00717|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|88.150047366639|0.619|0.429|0.21448|21|10|0.00099561811505508|0.071617992656059|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2025-04-06 10:47:27|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|7.0570817789618|24|0.58653724505402|-0.0024|1|1|-0.00242|8.25|-0.13443|9|-0.11743344311749|22|26.42|-0.24059|0.08576|-0.31890188002639|-0.095548542899667|-35.886333504087|59.962944017916|61.705310924578|0.526|0.263|0.26538|19|9|0.0033108952380952|0.07664900952381|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2025-04-06 10:47:29|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|3.5992843823247|38|0.19988861079831|-0.0645|1|1|-0.06452|3.77|0.13445|65|-0.0045191583873492|9|46.18|0.06732|0.13633|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|72.500002292486|0.412|0.235|0.22484|17|5|0.00093990267639903|0.074898394160584|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2025-04-06 10:47:30|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.5196957402445|62|0.16007189446322||0|0|-0.34679|2.75|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|41.647734843017|0.579|0.421|0.2525|19|6|0.00079306578947368|0.081695052631579|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2025-04-06 10:47:31|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.099749905223|28|0.63933453756281|-0.0425|1|1|-0.04252|10.81|-0.07692|34|-0.15119852298302|3|31.92|-0.07732|-0.02447|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|63.290400865945|0.385|0.154|0.2093|13|5|0.00049789592760181|0.066126334841629|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2025-04-06 10:47:32|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.1785005324308|14|0.1769856245074|-0.0145|-1|1|-0.01455|2.79|0.06178|14|0.061776096962538|14|42.22|0.1765|0.33149|0.2571455901646|0.33926553547998|351.17734089106|297.57457273983|50.543477744446|0.722|0.5|0.20003|18|9|0.00065432082794308|0.070794657179819|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2025-04-06 10:47:33|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-3.1991930962421|13|0.31306436859295||0|0|0.04255|2.25|0.72794|15|0.72794108817219|15|40.15|0.21789|0.40047|0.044484517784714|0.1274582232824|76.772339411895|166.58164472029|172.67843792096|0.65|0.45|0.24561|20|7|0.0035188711656442|0.093785460122699|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.61935|2024-11-03
2025-04-06 10:47:34|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|13.456532117253|28|1.3293364450715|0.3554|1|2|0.17441|16.43|-0.31981|12|0.054726386099168|81|43.44|-0.0514|0.04598|0.035816898164943|0.04971510283273|108.14885817817|119.02385191603|139.00169821807|0.667|0.444|0.22956|9|4|0.0022788038277512|0.075467440191388|19.329999923706|2025-03-16|-0.16124|2018-10-14|0.25022|2024-09-29
2025-04-06 10:47:35|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
2025-04-06 10:47:36|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
2025-04-06 10:47:37|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.9447881323945|28|0.31629954783605|-0.0651|1|1|-0.06506|5.03|-0.08103|19|-0.081027763533935|19|32.33|-0.14231|-0.04619|-0.12070374828186|-0.10646441163566|18.758646382433|32.584997244644|45.685741192025|0.571|0.429|0.24154|21|8|0.00036964589235127|0.080609150141643|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2025-04-06 10:47:38|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|5.3555092784043|27|0.50374847171829||0|0|0.24482|6.61|-0.18702|5|-0.18701693980642|5|43.82|0.03786|0.18771|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|95.382399671705|0.588|0.353|0.30312|17|9|0.0025141634241245|0.092992645914397|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2025-04-06 10:47:39|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|5.8242176124091|27|0.40912437879138||0|0|-0.04564|6.9|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|52.995390574299|0.412|0.235|0.23532|17|5|0.00091642156862745|0.080267536764706|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2025-04-06 10:47:40|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|59.89831905749|28|3.4355917475602|-0.1365|1|1|-0.13651|60.6|-0.22358|39|-0.22357959084267|39|50.2|0.26652|0.31091|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|393.25112961826|0.733|0.467|0.25476|15|11|0.0035789871794872|0.081713884615385|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2025-04-06 10:47:41|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|10.765072274517|27|0.68497831573744||0|0|0.08673|12.78|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|129.52265346285|0.565|0.304|0.2526|23|10|0.0022480339805825|0.085447050970874|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2025-04-06 10:47:42|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.468410639152|27|1.4670224855204||0|0|-0.17176|24.4|-0.13308|12|-0.15748543468017|17|25.2|-0.27331|-0.14673|-0.0046745775262116|0.090169759962791|59.264889311008|114.42580775492|486.50291542321|0.6|0.4|0.29613|15|6|0.0073330445544554|0.10014574257426|37.142871856689|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2025-04-06 10:47:43|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|24.215682085533|4|2.7792157022474|-0.1264|1|1|-0.12638|28.48|-0.28296|9|0.13473757272119|15|30.28|-0.11348|0.00226|-0.030520330803465|0.050790099477527|30.844335705006|113.15212281491|757.44679825724|0.72|0.4|0.28342|25|12|0.0051277631578947|0.097974368421053|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2025-04-06 10:47:45|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|9.4226879359829|53|0.63743736738803||0|0|0.06918|12.21|-0.20719|10|0.13473757272119|15|50.2|-0.04888|0.04578|-0.20718816387351|0|79.281|100|65.401715110743|0.2|0|0.18829|5|1|-0.00025141914191419|0.068026303630363|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2025-04-06 10:47:45|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|28.560906392355|27|1.5258003888969||0|0|-0.12214|30.33|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|211.72775097762|0.435|0.348|0.22343|23|7|0.0024743052109181|0.079764454094293|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2025-04-06 10:47:46|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|10.426963830032|27|0.44349297065693|-0.0296|1|2|-0.0867|10.64|-0.19696|30|-0.19696052124763|30|36.24|-0.03849|0.13888|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|191.98846436059|0.524|0.381|0.21157|21|8|0.0027736467598475|0.076420279542567|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2025-04-06 10:47:47|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|-7.4483448655393|32|0.34486776020226|0.1411|-1|1|0.14115|6.45|-0.05535|75|-0.055345860495558|75|48.56|0.01674|0.16821|-0.080420723325324|0.019091828145813|37.149066370238|105.41152492237|176.03711104879|0.438|0.25|0.24999|16|6|0.0022641089108911|0.078668712871287|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2025-04-06 10:47:48|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-20.382626728724|14|0.81587543636917||0|0|-0.00839|18.03|0.24647|36|0.24646776467456|36|48.13|0.11058|0.20715|0.17619147186405|0.21982609058898|200.8065670501|181.09814238988|70.683711370918|0.438|0.313|0.18759|16|3|0.00081231162196679|0.066638365261814|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2025-04-06 10:47:50|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|6.4542431171071|27|0.52072715355958||0|0|-0.16897|7.23|-0.1967|10|0.25796970131551|22|26.52|-0.12486|-0.02801|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|238.6138642687|0.522|0.348|0.26035|23|7|0.0034418396226415|0.091557358490566|9.8699998855591|2024-04-28|-0.21019|2018-02-11|0.39691|2020-02-16
2025-04-06 10:47:51|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.9706967942684|28|0.32421535126997|-0.0522|1|1|-0.05215|7.27|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|130.28673979081|0.435|0.304|0.21741|23|7|0.0017148395378691|0.075853068035943|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2025-04-06 10:47:52|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-10.582807924073|30|0.43093598740651||0|0|0.03498|9.38|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|158.7140500274|0.625|0.25|0.13591|8|4|0.0021131936127745|0.056588962075848|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2025-04-06 10:47:53|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-57.232851888854|14|4.422617245422||0|0|-0.06171|44.56|0.14986|15|0.14986304714255|15|40.4|0.15488|0.27291|0.44483062157826|0.70646217141546|1434.889687044|1607.533641955|451.01215442458|0.55|0.35|0.30681|20|7|0.0052303897685749|0.11078261875761|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2025-04-06 10:47:54|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|19.986955233041|27|1.3078830831848|0.2106|1|2|0.10955|22.89|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|445.33073899278|0.571|0.381|0.25286|21|8|0.0038944484848485|0.090575090909091|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2025-04-06 10:47:56|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.5442891876307|27|0.55094197617869|0.0987|1|1|0.09868|9.13|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|150.90908804305|0.692|0.385|0.2294|13|7|0.0028438666666667|0.069641955555556|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2025-04-06 10:47:57|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|13.318279723427|27|0.83187856605411|-0.1269|1|1|-0.12687|14.04|-0.0353|16|-0.035295136716463|16|24.33|-0.09904|-0.04528|-0.065395403092404|-0.042043584566396|19.548658419776|61.731892507126|107.42157834489|0.576|0.242|0.22586|33|16|0.0014106755126659|0.07701246079614|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2025-04-06 10:47:58|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|3.1131352459033|51|0.18244480169702||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|0.001066|0.086148188679245|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2025-04-06 10:47:59|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.3589691670023|27|0.49184660414818||0|0|-0.01681|7.02|0.3|58|1.0754034050033|36|51.71|0.20759|0.29166|0.41077117381284|0.59860879136646|346.81655588091|232.8204474|99.7159093603|0.571|0.286|0.24663|7|2|0.0021676804123711|0.087826984536082|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2025-04-06 10:47:59|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|7.2343101094813|28|0.32689668103552|0.0819|1|1|0.08192|8.32|0.11098|55|-0.013602454684368|25|45.35|0.12392|0.17906|0.2542685094104|0.32581056352437|522.4815212157|242.22615527805|82.294757441749|0.647|0.353|0.23295|17|8|0.0013116040100251|0.074723182957393|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2025-04-06 10:48:01|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.3837136994541|27|0.23524284536281||0|0|-0.0672|5.83|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|98.049105725847|0.474|0.368|0.22191|19|8|0.0013772392638037|0.07606490797546|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2025-04-06 10:48:02|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-9.4571047494407|13|0.85403492283807||0|0|0.17129|6.87|-0.14887|12|-0.14887062046601|12|31.38|-0.10741|0.04605|0.12574761683082|0.21564317658958|143.83826025252|187.51132730274|176.15383891194|0.417|0.292|0.29489|24|7|0.0032993594771242|0.10103900653595|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2025-04-06 10:48:03|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-6.063991332497|14|0.37133042827108||0|0|-0.002|5.01|0.00806|42|0.0080645083760873|42|28.42|-0.07833|0.02448|-0.031521836252576|0.028339594889645|34.61453210665|82.008890568222|229.81651722306|0.577|0.385|0.26466|26|12|0.002932420212766|0.086914694148936|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2025-04-06 10:48:04|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|-21.77545920022|13|0.93512221582696|-0.0246|-1|1|-0.02459|19.58|-0.12822|15|-0.12822438582809|15|40.4|0.01972|0.05856|0.055445049491047|0.072333562948293|143.66119028371|144.46613688074|91.580919982618|0.65|0.45|0.2393|20|12|0.0013269512195122|0.0716195|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2025-04-06 10:48:05|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-24.629233683957|14|1.7597444341623||0|0|-0.05606|19.78|-0.28873|25|-0.28873243929729|25|35.25|-0.24811|-0.12511|-0.28873243929729|-0.28873243929729|71.127|71.127|504.59184443042|0.125|0.125|0.30494|8|1|0.0089352542372881|0.095668644067797|28.290000915527|2024-11-17|-0.2176|2023-04-30|0.60952|2019-07-14
2025-04-06 10:48:06|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|18.222883301705|27|1.5015608825829||0|0|-0.06963|19.91|1.01053|20|1.0105263058829|20|35.73|-0.04461|0.08859|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|167.03019899311|0.455|0.364|0.25085|11|3|0.0035320286396181|0.094029021479714|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2025-04-06 10:48:07|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|23.139795915208|28|1.3111351462212|0.127|1|2|0.01228|24.72|-0.17638|78|-0.17638435249537|78|45.57|0.08337|0.23044|-0.17638435249537|-0.17638435249537|82.362|82.362|261.86441114599|0.143|0.143|0.28278|7|1|0.0049490173410405|0.084368092485549|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2025-04-06 10:48:08|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-4.8551104399367|29|0.21399561417741||0|0|0.05778|4.24|-0.00586|28|-0.0058560929814788|28|34.95|0.02542|0.1224|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|86.530605889717|0.7|0.45|0.19443|20|10|0.0010572764786795|0.069691691884457|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2025-04-06 10:48:09|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|19.565642161625|56|1.4154849698178||0|0|0.00368|21.82|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|377.50863153598|0.882|0.471|0.26248|17|10|0.0031668401486989|0.083036158612144|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2025-04-06 10:48:10|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|11.77542615292|57|0.82806804295675||0|0|0.10807|14.56|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|102.6074760407|0.692|0.462|0.21125|13|7|0.00089993224932249|0.066678550135501|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2025-04-06 10:48:11|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.7297381866031|9|0.33324605584321|0.017|-1|1|0.01698|5.79|-0.04228|19|-0.042276459325209|19|37.32|0.04884|0.12995|0.1544272519113|0.29665938219835|204.06241881243|266.217309066|168.80466032547|0.636|0.318|0.24073|22|12|0.0020159227985525|0.078213088057901|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2025-04-06 10:48:12|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|23.222937179599|36|1.8442646282014|0.0616|1|1|0.06165|26.52|0.04586|39|0.045863681882698|39|45.76|0.09554|0.18868|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|417.83519690737|0.706|0.471|0.25392|17|9|0.0035420541205412|0.084006174661747|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2025-04-06 10:48:14|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.2954277071198|14|0.49934878064546|-0.0657|-1|1|-0.06572|8.27|-0.08367|13|-0.16887418752162|9|32.21|-0.04317|0.07754|0.033745722484817|0.12574769362738|44.293499929841|94.610516947745|89.521547227681|0.583|0.375|0.28045|24|12|0.0022317302798982|0.097682010178117|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2025-04-06 10:48:15|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|6.7195512773793|27|0.31038519166179||0|0|-0.1092|7.26|-0.13167|14|-0.13166858898966|14|43.4|-0.16903|0.00176|0.18793185590744|0.093645849970964|157.64951769052|114.52925368|108.3582154561|0.6|0.4|0.21453|5|2|0.0026192181069959|0.082918518518518|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2025-04-06 10:48:15|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|14.682402681386|24|1.466215496594||0|0|-0.03047|17.18|0.22546|45|0.22546123469603|45|31.44|-0.09948|0.03611|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|236.02144201613|0.56|0.36|0.29438|25|7|0.0038464647713226|0.097787342398022|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2025-04-06 10:48:17|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|25.664026897041|42|3.0460225377635||0|0|0.32785|29.89|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|73.985144209715|0.471|0.412|0.33548|17|6|0.004368003502627|0.10462112084063|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2025-04-06 10:48:18|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-26.232310521137|23|1.1066931448971||0|0|-0.01366|23.01|-0.07724|6|-0.077235755653137|6|33.67|-0.10086|-0.02224|-0.056037619927398|0.012772769004133|32.849467212554|102.39686427118|294.62228421852|0.625|0.417|0.20894|24|10|0.0024883855421687|0.06906465060241|30.340000152588|2024-10-13|-0.18658|2015-09-06|0.52093|2021-05-16
2025-04-06 10:48:19|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|-7.9307371623661|5|0.39857900961722|-0.0303|-1|1|-0.0303|6.8|0.26195|57|0.26195026396994|57|38.5|0.04184|0.10187|0.11122360855772|0.15312768531555|204.87264362009|214.36708483416|86.956522269362|0.55|0.4|0.20352|20|10|0.0011171834625323|0.071589741602067|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2025-04-06 10:48:20|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.7149333395475|27|0.081520001950435|0.0691|1|2|0.01361|2.98|-0.06909|6|0.016617251790316|26|35.14|-0.01083|0.04576|0.023430433802892|-0.025910765784216|107.0831604977|94.70425272|67.372995510668|0.571|0.286|0.09947|7|2|-0.0011800735294118|0.032653051470588|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2025-04-06 10:48:21|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|6.5772799768776|27|0.39828444639272||0|0|-0.0475|7.62|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|54.741378188181|0.556|0.333|0.14936|9|3|-0.0014915555555556|0.055422296296296|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.14628|2024-11-24
2025-04-06 10:48:23|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|-12.811400799255|13|0.57713346623716||0|0|0.05245|11.2|-0.09788|31|-0.097883650389392|31|32.54|0.00294|0.06927|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|289.40568838407|0.5|0.292|0.24154|24|8|0.0028883732660782|0.083355977301387|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2025-04-06 10:48:23|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|9.1272785740756|27|0.73754829826562||0|0|0.0719|9.84|-0.15428|14|-0.1542813962195|14|42.32|-0.015|0.11202|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|287.71929628876|0.474|0.368|0.24239|19|4|0.0033271927710843|0.089315457831325|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2025-04-06 10:48:25|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|52.442162541914|28|3.1260802651079|-0.0839|1|1|-0.08392|59.82|-0.20144|8|-0.20143877178579|8|34.7|0.07714|0.18729|0.079592729510147|0.19517215890489|93.745827047873|172.88206962844|406.38586011995|0.478|0.304|0.27275|23|9|0.0038121454545454|0.089489296969697|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2025-04-06 10:48:26|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|17.998093928075|27|1.3940647969668||0|0|0.05823|21.99|-0.19214|13|-0.21621005275179|17|34.07|-0.05023|0.05347|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|170.59735597687|0.667|0.333|0.25571|15|7|0.0028491061452514|0.086989925512104|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2025-04-06 10:48:27|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.260251995952|14|0.20841733516291|0.0603|-1|1|0.06028|2.65|0.08625|43|0.086253414655276|43|40.1|-0.23287|-0.15235|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|44.388612872671|0.4|0.2|0.28946|10|4|0.00049062801932367|0.076111376811594|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61328|2024-10-20
2025-04-06 10:48:28|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|23.346179854206|28|3.0850235755863|0.4274|1|2|0.32639|30.56|0.16829|42|0.16828750978575|42|30.68|-0.01018|0.06654|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|215.21126673539|0.6|0.36|0.22594|25|9|0.0023514609571788|0.076394924433249|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2025-04-06 10:48:29|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
2025-04-06 10:48:30|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|8.6020357034292|23|0.63515211715312||0|0|-0.18735|9.89|-0.38034|9|-0.38033879498549|9|37.95|-0.17547|0.32072|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|198.19640875668|0.571|0.381|0.30296|21|6|0.0065382661782662|0.088410622710623|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2025-04-06 10:48:31|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|4.3383701516667|27|0.3468477242958|0.3079|1|2|0.24221|5.18|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|83.683356711706|0.538|0.308|0.25486|13|5|0.0013965333333333|0.076436496969697|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2025-04-06 10:48:32|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.432291040777|27|0.19895930461145||0|0|-0.03941|5.85|-0.16539|10|-0.16539056138482|10|26.89|-0.16|-0.03164|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|125.00000254721|0.579|0.421|0.22192|19|7|0.0021749348230912|0.074813631284916|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2025-04-06 10:48:34|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.1982955312362|28|0.090788968256984|0.1335|1|2|0.09016|1.33|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|25.72533894175|0.474|0.263|0.23145|19|7|-0.00030987586206897|0.077495737931035|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2025-04-06 10:48:35|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|9.5972392085294|27|1.484850949594|0.4994|1|1|0.49938|12.04|-0.01774|16|-0.22175065435774|12|34.18|-0.08923|0.00221|-0.13276813075569|-0.14572404577874|40.062265133133|50.72672079338|63.974496052538|0.545|0.364|0.28482|11|4|0.0011862437810945|0.089961766169154|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2025-04-06 10:48:36|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|5.0306610575805|27|0.50193888291406||0|0|0.00919|5.49|-0.3109|16|-0.31089738005482|16|33.65|-0.04804|0.05164|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|168.19852554468|0.696|0.435|0.24254|23|12|0.0022238375|0.0774012375|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2025-04-06 10:48:37|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|5.2474032577459|77|0.2741988918323|0.5036|1|2|0.46318|6.16|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|78.172585760796|0.429|0.286|0.09843|7|2|-0.00053548736462094|0.038113971119134|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2025-04-06 10:48:37|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.6100896322599|26|0.34903946949212|-0.066|1|1|-0.06601|8.49|-0.15063|5|-0.017106731517162|18|31.71|-0.00458|0.01143|-0.028944316559067|-0.005524474644693|80.898683162744|98.214882525747|86.192887739273|0.857|0.429|0.18229|7|6|5.0647773279352E-5|0.05153987854251|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2025-04-06 10:48:39|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|102.7234790965|58|9.8180785708597|0.4558|1|2|0.34995|124.6|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|1230.0098427096|0.615|0.385|0.39999|13|5|0.0097577130044843|0.10430535874439|149.88999938965|2024-12-15|-0.27648|2021-02-07|0.6112|2016-07-10
2025-04-06 10:48:40|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-25.601147524077|85|1.8773159719517|0.536|-1|1|0.53603|22.15|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|482.36061806901|0.409|0.273|0.27752|22|6|0.0043710598503741|0.096243678304239|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2025-04-06 10:48:40|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.314106690288|13|0.17671158497778|-0.0502|-1|1|-0.05015|6.91|-0.36|9|-0.36|9|40.4|-0.05271|0.02696|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|117.71720582843|0.4|0.25|0.25772|20|7|0.0024477682926829|0.081645731707317|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2025-04-06 10:48:42|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.775970689645|14|0.83893751851039|-0.2309|-1|1|-0.23087|9.33|-0.09762|14|-0.097619015721776|14|42.56|-0.09681|0.07907|0.088440493544375|0.22267784943873|94.323474297537|230.49496239204|180.81395735671|0.556|0.389|0.30251|18|9|0.0032196534017972|0.091373363286264|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2025-04-06 10:48:43|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|4.4010080407083|27|0.16133064991831||0|0|-0.00805|4.93|-0.12803|18|-0.12802771991246|18|39|-0.00486|0.05232|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|42.610198430204|0.579|0.421|0.16029|19|7|-0.00030503259452412|0.054546232073012|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2025-04-06 10:48:44|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|3.0714052310293|27|0.21279778461104||0|0|0.10736|3.61|0.5832|136|-0.16261777286423|23|32.33|-0.22729|-0.06699|-0.032022253724842|0.014841464327302|31.504544827686|68.28311641862|254.22535240828|0.667|0.4|0.33269|15|6|0.0051845988258317|0.091750763209393|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2025-04-06 10:48:45|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|14.550695366308|19|1.1213122701703|0.0576|1|2|-0.05391|17.9|0.66702|216|-0.031518670077694|16|53|0.14473|0.34116|0.079565551120198|-0.031518670077694|97.385163945472|96.848|91.293220467258|0.429|0.143|0.30575|7|2|0.0036649614395887|0.10181899742931|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2025-04-06 10:48:46|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-47.653356104436|14|3.476119210105|0.0049|-1|1|0.00486|36.82|0.07093|10|0.07093137768859|10|36.5|0.03317|0.21668|-0.073936073784881|-0.092937897101904|58.569497506996|58.448509093173|373.29704582587|0.5|0.4|0.35719|10|3|0.0078013756613757|0.1160971957672|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2025-04-06 10:48:47|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.8051966348733|28|0.41808605945479|0.1945|1|2|0.03133|4.28|0.21103|117|0.45303878319584|22|33.83|0.00103|0.09864|0.043606403879149|0.04842526079302|84.473840694296|102.47832566507|106.46766741581|0.609|0.391|0.25991|23|12|0.0020640248447205|0.087311776397516|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2025-04-06 10:48:48|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|12.302222314764|27|0.58092592050988||0|0|-0.00764|14.29|-0.15108|34|-0.1892417380779|3|27.46|-0.17633|-0.11368|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|85.110179765611|0.462|0.385|0.24289|13|5|0.00098694516971279|0.067339921671018|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2025-04-06 10:48:49|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|4.4680618415914|27|0.43508138744111|0.1559|1|2|0.10602|4.59|-0.04384|15|-0.043841757199311|15|45.92|0.14301|0.3447|0.31599046652708|0.38345102554185|243.68055511449|267.41937284165|143.75195866495|0.538|0.462|0.20653|13|4|0.0029|0.078853707865168|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2025-04-06 10:48:50|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|2.3347112440227|27|0.19961106590112||0|0|-0.01235|2.4|0.09328|52|-0.11333806698654|8|37.48|-0.11934|-0.00902|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|47.021944598698|0.619|0.429|0.23777|21|8|0.0009809471094711|0.08239557195572|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2025-04-06 10:48:51|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-14.962938283855|61|0.77431280578989|0.2451|-1|1|0.24515|12.84|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|145.57823805961|0.5|0.417|0.36289|12|5|0.004574119047619|0.10679564285714|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2025-04-06 10:48:52|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-7.1538095429794|14|0.42126989216461|-0.0134|-1|1|-0.01345|6.03|0.20202|14|0.2020202098045|14|33.96|-0.04059|0.06621|0.056549314627945|0.1632943413768|71.873843539831|157.68898147823|138.30275287051|0.625|0.333|0.2505|24|12|0.0022553260869565|0.081771582125604|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2025-04-06 10:48:53|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|-4.471321136523|7|0.25545106748422|-0.0183|-1|1|-0.01828|3.9|0.19153|52|0.19153349412797|52|48.17|0.0175|0.06538|0.010539513847364|0.19153349412797|98.84337115|119.153|109.85915909162|0.333|0.167|0.20194|6|2|0.0011825084745763|0.061816983050847|4.9899997711182|2024-10-13|-0.09677|2020-02-09|0.20627|2024-04-21
2025-04-06 10:48:54|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.7825676597539|28|0.37852601896566|0.0273|1|1|0.02725|9.8|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|83.689155924936|0.529|0.353|0.2763|17|7|0.0013755500618047|0.080921112484549|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2025-04-06 10:48:55|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|20.07044290951|27|2.2465191700354||0|0|0.22458|27.7|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|88.300924519887|0.692|0.385|0.31552|13|7|0.0026763196125908|0.093839079903148|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2025-04-06 10:48:56|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.609601078473|28|0.64161966501393|-0.0458|1|1|-0.04582|14.16|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|173.31700997774|0.619|0.381|0.27873|21|13|0.0026774314214464|0.08201289276808|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2025-04-06 10:48:57|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.2412769635021|27|0.10453707411237||0|0|-0.10985|2.35|0.28125|125|0.62962955604365|66|37.33|0.1167|0.2152|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|84.532371540197|0.476|0.333|0.20819|21|6|0.0013156296296296|0.072797074074074|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2025-04-06 10:48:58|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-13.160385730566|31|0.6784619101886||0|0|0.17985|10.99|-0.1135|24|-0.11350182462322|24|39.05|-0.01964|0.06412|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|119.32681569597|0.7|0.4|0.24796|20|9|0.0019758816276202|0.083492774352651|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2025-04-06 10:48:59|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-7.3205307194337|6|0.40014232032667||0|0|-0.05323|6.53|-0.10803|19|-0.10802869333787|19|33.25|-0.00805|0.0642|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|91.418172962713|0.625|0.375|0.24176|24|11|0.0017798505603985|0.085623462017435|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2025-04-06 10:49:01|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
2025-04-06 10:49:02|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|5.9424921637312|22|0.48066437166094|-0.01|1|1|-0.01004|6.9|-0.15591|14|-0.15590861394278|14|43.44|-0.22794|-0.09506|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|71.404380244666|0.556|0.444|0.27795|9|5|0.0024240291262136|0.081658009708738|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2025-04-06 10:49:03|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-26.125360202185|29|1.2110002279628|0.0043|-1|1|0.00432|23.05|-0.3933|17|-0.39330285446203|17|44.13|0.15601|0.28408|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|106.46651105403|0.438|0.438|0.30779|16|5|0.0025440190735695|0.094070940054496|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2025-04-06 10:49:04|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|10.978848727227|27|0.94116090640048||0|0|-0.14138|12.45|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|128.98880292339|0.64|0.44|0.2978|25|11|0.0025883354037267|0.096929739130435|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2025-04-06 10:49:05|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-6.721825470277|6|0.31354762010227||0|0|-0.05516|5.93|-0.14365|22|-0.14365154737857|22|35.11|0.0336|0.17853|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|148.62154922719|0.5|0.278|0.25045|18|6|0.0032788226059655|0.093129748822606|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2025-04-06 10:49:06|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.7187800679786|57|0.1403659858053|-0.1569|1|1|-0.15686|2.15|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|101.89574418295|0.476|0.333|0.29386|21|8|0.0030982697201018|0.09880096692112|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2025-04-06 10:49:07|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|9.131100060545|24|0.86538188240177|-0.1719|1|1|-0.1719|10.55|-0.33223|3|-0.33223139722906|3|25.44|-0.23793|-0.13313|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|70.053120164544|0.333|0.222|0.35068|9|4|0.0020330555555556|0.10943067460317|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2025-04-06 10:49:08|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|7.1883206043555|27|0.91312309003264||0|0|0.03079|9.04|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|166.48250916463|0.652|0.391|0.27331|23|10|0.0032894360902256|0.094710012531328|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2025-04-06 10:49:09|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|4.1987845318327|22|0.37902785982855|-0.1675|1|1|-0.16754|4.77|-0.25992|10|-0.25991963830425|10|36.19|-0.09707|-0.01479|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|111.18881173291|0.524|0.286|0.32464|21|8|0.0025558770806658|0.097101395646607|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2025-04-06 10:49:11|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-2.3194713433284|40|0.35982379779877||0|0|0.79152|1.18|-0.43106|8|-0.43106305846047|8|42.13|-0.22336|-0.12341|-0.32156990873376|-0.30493551859919|30.142380915118|46.72078386|14.307161017704|0.375|0.25|0.39023|8|2|-0.00073090425531915|0.1129525|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2025-04-06 10:49:11|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|23.896737185819|57|3.913257545681|2.4988|1|1|2.49879|28.99|-0.26094|13|-0.26094278213335|13|40.11|-0.28429|0.01673|-0.089023646114498|-0.088966856115464|66.748191030006|73.284429277244|291.68561854746|0.444|0.333|0.26564|9|4|0.0061575059952038|0.089826306954436|36.880001068115|2025-03-09|-0.4738|2017-10-15|0.96138|2017-10-08
2025-04-06 10:49:13|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.403629510549|28|0.072988644708824|0.1241|1|1|0.12409|1.54|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|35.565819607104|0.385|0.308|0.19374|13|4|0.0001562602739726|0.059938780821918|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2025-04-06 10:49:14|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-39.046855053991|13|4.7584107329157||0|0|-0.14726|34.28|0.38601|9|0.38600783815076|9|26.83|-0.16492|-0.02269|-0.11041819895757|0.0096294584935885|3.1243516799277|59.689729185204|611.05165710258|0.6|0.4|0.26118|30|12|0.0046593757649939|0.092885091799266|57.169998168945|2024-12-22|-0.34574|2020-12-06|0.39606|2017-10-08
2025-04-06 10:49:15|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|5.513597924982|22|0.6080907098155||0|0|-0.16085|6.73|-0.41357|5|0.25549451647109|103|40.26|-0.05387|0.0505|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|169.94949379401|0.579|0.316|0.2521|19|9|0.0027595928753181|0.088275152671756|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2025-04-06 10:49:17|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|2.3816506216804|21|0.2917855024209||0|0|-0.12356|3.05|-0.33846|40|-0.17460322986775|11|37.48|-0.02676|0.05748|-0.0024045270409916|0.051406188155516|33.208881087774|79.439384743448|48.335974326059|0.762|0.476|0.30853|21|12|0.0013606195786865|0.097015650557621|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2025-04-06 10:49:19|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.11406103943301|27|0.010413417490886|0.1583|1|1|0.15833|0.139|0.39086|80|-0.1359649263265|22|31.2|0.0056|0.08144|0.14165513256988|0.082871941777462|205.79329117701|91.531145441835|49.290778717761|0.48|0.36|0.22727|25|10|0.00057068238213399|0.07521952853598|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2025-04-06 10:49:20|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-26.106731110188|15|2.2222438432681||0|0|-0.024|19.2|-0.12342|2|-0.1234181292126|2|32.58|-0.12098|-0.01781|-0.22035289559366|-0.11936623970108|44.798398628073|77.55015602|113.60943606829|0.25|0.167|0.26651|12|1|0.0037503703703704|0.089966814814815|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61135|2024-11-17
2025-04-06 10:49:20|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.1059269555296|27|0.22581138198169||0|0|-0.03353|6.63|0.02695|58|0.055389277231203|46|38.29|0.01413|0.0463|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|77.725677866247|0.619|0.429|0.1483|21|11|0.0002303734939759|0.046783289156627|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2025-04-06 10:49:21|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|18.638794947908|28|2.2538299252153|0.3909|1|1|0.39091|24.8|-0.0234|37|-0.147673256499|6|31.56|-0.06486|0.01295|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|158.770802937|0.48|0.36|0.21681|25|8|0.0018703921568627|0.068853492647059|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2025-04-06 10:49:24|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|13.236829047228|27|1.0360570732668|0.0289|1|1|0.02885|16.76|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|89.963435420117|0.286|0.143|0.29584|7|2|0.0014546035805627|0.091076521739131|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2025-04-06 10:49:25|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|2.7684167803536|22|0.19406057684913||0|0|-0.04457|3.43|-0.23868|18|-0.23867790006511|18|34|-0.14633|0.04273|0.0036754220078565|0.23525618531657|-0.4090502733986|166.87714014486|86.61616246757|0.522|0.304|0.28989|23|6|0.0020412204234122|0.089956625155666|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2025-04-06 10:49:26|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.5565812024302|27|0.13827307076621||0|0|0.00337|2.98|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|39.262186550252|0.64|0.4|0.21615|25|13|-0.00013956949569496|0.064748966789668|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2025-04-06 10:49:27|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-11.278957881465|15|0.98798610036043||0|0|0.09269|8.32|0.51816|14|0.51815727954779|14|27.57|-0.04151|0.07701|0.047182977357583|0.078913235338664|88.009591368426|142.96086908312|83.11687816768|0.679|0.429|0.29354|28|15|0.0030180152671756|0.10705152671756|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2025-04-06 10:49:27|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|56.541192395018|27|5.7469388533458|0.4306|1|2|0.36672|65.22|-0.22831|17|-0.090389343795032|14|21.96|-0.28478|-0.02692|0.043113806193782|0.22081503726045|36.121217853514|218.32666638118|2181.270936879|0.522|0.348|0.29222|23|7|0.010527532956686|0.1035509039548|89.930000305176|2024-11-17|-0.44926|2017-10-15|0.95947|2017-10-08
2025-04-06 10:49:30|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-8.3029158350346|30|0.66430529741836|0.0754|-1|1|0.07544|6.25|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|78.222780713864|0.583|0.5|0.24239|12|6|0.001637149817296|0.071372509135201|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2025-04-06 10:49:31|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.20735641707365|37|0.011523872905533|0.2282|1|2|0.1466|0.219|0.35473|183|-0.18904110662796|23|72.09|0.2339|0.33503|0.35844314584382|0.42687487412781|519.14567363881|266.91346916239|46.398304121586|0.636|0.364|0.15136|11|4|-0.00013700844390832|0.047502038600724|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2025-04-06 10:49:31|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|11.313098651525|27|0.56806222462982||0|0|0.02299|12.46|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|37.729008991485|0.444|0.333|0.21426|9|3|-0.0017827167630058|0.067594161849711|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2025-04-06 10:49:32|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-17.732651977845|14|1.390786880194||0|0|-0.09634|13.77|-0.14389|19|-0.3444396703415|7|31.75|0.17863|0.28898|0.77440823623848|1.4720452675965|298.82842128646|581.95026335099|179.41376031452|0.417|0.25|0.46091|12|3|0.0068851015228426|0.12440946700508|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2025-04-06 10:49:33|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-3.2982947312287|14|0.26443157866568||0|0|-0.0121|2.51|-0.12857|48|-0.1161616246757|15|43.56|0.08978|0.24832|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|49.604743455481|0.333|0.222|0.27618|18|4|0.001770765370138|0.094667992471769|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2025-04-06 10:49:35|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.622087420292|27|0.80298636104449|-0.053|1|1|-0.05305|14.46|-0.21227|9|-0.2122669246806|9|22.67|-0.2465|-0.16175|-0.074629999319948|-0.094943515669856|42.399022266052|42.794030942493|155.81897041195|0.6|0.467|0.26546|15|6|0.0035758743169399|0.081778142076503|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2025-04-06 10:49:36|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-9.5721992737291|13|0.59573314210566|-0.0384|-1|1|-0.03836|7.85|0.14076|14|0.14075703623852|14|36.86|-0.06605|0.01421|0.037386857213658|0.12020104713204|73.091459543219|135.1528497628|163.54165818128|0.5|0.364|0.28757|22|10|0.0025326488456865|0.083459173754556|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.29374|2024-11-17
2025-04-06 10:49:37|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|13.096685684288|27|0.8364942680107||0|0|-0.01266|15.6|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|103.10641284517|0.571|0.381|0.23844|21|8|0.0013780835380835|0.077029262899263|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2025-04-06 10:49:37|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|5.9579774597682|19|0.60067417689835|0.0217|1|1|0.02174|7.52|-0.15906|21|-0.16925468057501|12|29.74|-0.06709|0.03366|0.0048902376420312|0.053708215806389|45.788974915756|90.162690975212|247.36842352928|0.63|0.407|0.24292|27|11|0.0028280267965895|0.081720158343484|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2025-04-06 10:49:38|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|10.649473910406|55|1.4651753886292|0.2556|1|1|0.25561|14|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|366.49215300157|0.588|0.353|0.28126|17|6|0.0040585265700483|0.096120555555556|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2025-04-06 10:49:40|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|10.053756485444|48|0.79143818140425|0.3018|1|1|0.3018|11.56|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11954|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|79.504817399899|0.273|0.182|0.22705|11|3|0.0013882205029014|0.07449584139265|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2025-04-06 10:49:41|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-2.127700862006|1|0.2325669516178||0|0|0|1.32|-0.28324|10|-0.28324398575821|10|33.33|0.01593|0.10609|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|14.715719210222|0.5|0.333|0.30172|24|7|0.0003198625|0.0988960125|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2025-04-06 10:49:42|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.0500507933345|22|0.8448461312513|0.0626|1|2|0.00605|8.31|-0.02354|41|-0.094790153096266|9|33.38|-0.40008|-0.13132|-0.037303083110326|-0.039596254102843|73.036094372939|74.796811311205|137.58278927318|0.538|0.462|0.27601|13|3|0.0040092527472528|0.098137978021978|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2025-04-06 10:49:43|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.7469307620657|13|0.6165486182461|-0.323|-1|1|-0.32299|7.25|-0.0568|14|-0.056798610491582|14|28.94|-0.334|-0.17765|-0.063883963778514|-0.15614863525389|47.849076268097|49.817828643186|112.4031040991|0.438|0.25|0.32832|16|6|0.0029328842105263|0.089461094736842|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2025-04-06 10:49:43|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|5.8675320980583|27|0.3424892942894||0|0|0.08204|6.99|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|100.86580006156|0.444|0.111|0.27445|9|3|0.0022980403458213|0.075006829971182|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2025-04-06 10:49:45|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|9.3048368978965|27|0.92644385052117||0|0|-0.02055|10.96|-0.13951|36|-0.29092156487855|35|42.21|0.11225|0.20976|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|289.94709315083|0.632|0.368|0.27968|19|9|0.0037875120772947|0.095713055555556|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2025-04-06 10:49:46|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.36896234826247|27|0.019165168647766|0.1148|1|2|0.06005|0.406|0.04489|56|-0.085879148798539|23|38.24|0.00594|0.06975|0.083505615891629|0.10814342286259|120.48665947521|128.06856734561|155.55554667449|0.524|0.429|0.17524|21|8|0.0013036911942099|0.055919071170084|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2025-04-06 10:49:47|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|2.1464530812358|22|0.31745765185387|0.5526|1|2|0.2621|3.13|-0.58716|9|-0.58715598688173|9|40.64|-0.09599|0.10869|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|18.552546148147|0.455|0.364|0.32383|11|5|-8.9123931623931E-5|0.090745320512821|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2025-04-06 10:49:48|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
2025-04-06 10:49:49|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|47.328966808275|27|5.6858108425274||0|0|0.06835|54.71|-0.03705|11|-0.037054148964818|11|29.36|0.33326|0.48171|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|181.4593690769|0.364|0.273|0.2749|11|3|0.0047477936962751|0.10564744985673|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2025-04-06 10:49:51|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|2.5657864571448|27|0.29948441929599|0.0702|1|1|0.07023|3.2|0.5066|56|0.35193480592825|60|33.83|-0.01214|0.12557|0.12001190123542|0.23933357817089|149.5431554112|312.19020171475|53.872054155857|0.565|0.348|0.27928|23|8|0.0021889054726368|0.10048885572139|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2025-04-06 10:49:52|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|25.821620650646|27|3.7893106310102|0.0682|1|1|0.06818|27.73|1.21489|63|1.2148922967119|63|41.44|-0.02523|0.12549|0.29211905595175|0.29211905595175|151.16696455414|151.16696455414|222.44049334844|0.333|0.333|0.30414|9|3|0.0051822556390977|0.10541152882206|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2025-04-06 10:49:53|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|5.1623839448052|22|0.28865640881236|0.0396|1|2|-0.04568|5.85|0.36345|61|0.0093444222879311|28|36.46|-0.32642|-0.15012|0.00099240380514727|-0.10637606073215|87.969342322336|55.93031960533|106.55737975452|0.615|0.385|0.30492|13|5|0.0029473939393939|0.090153313131313|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2025-04-06 10:49:53|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-21.061934298468|32|1.1956445241444|-0.1245|-1|1|-0.1245|19.87|-0.02737|27|-0.027366941402194|27|38.85|-0.10579|0.00179|-0.05598240212447|0.032783949996477|40.036823049093|100.24848193623|311.44201383725|0.5|0.35|0.2297|20|6|0.0028386633663366|0.083317920792079|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2025-04-06 10:49:54|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|4.6726773741341|55|0.62772716801624||0|0|-0.18429|5.71|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|100.05257157028|0.524|0.333|0.25136|21|10|0.0023808523592085|0.08859901065449|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2025-04-06 10:49:56|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|8.1890507523371|27|0.41771697318886||0|0|-0.08471|9.4|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|114.91441647725|0.684|0.474|0.2782|19|8|0.0021815671641791|0.088002922885572|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2025-04-06 10:49:57|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.88773068254244|41|0.030376611092747|-0.0384|-1|1|-0.03837|0.866|-0.16181|16|-0.16180905786922|16|34.68|0.0508|0.11938|0.17077160452425|0.22345397141683|306.85895645695|252.14854750509|144.33332704173|0.636|0.409|0.1778|22|10|0.0013891158156912|0.058948617683686|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2025-04-06 10:49:59|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|178.5501793551|43|29.933777927315|1.6466|1|1|1.64658|206.46|-0.07494|35|-0.026374851659638|35|35.57|0.00724|0.08512|0.011120879912814|0.054151597156453|102.19678872793|110.47584884|185.3439576343|0.429|0.286|0.34008|7|3|0.0052670446735395|0.11812567010309|290|2025-01-26|-0.26277|2020-07-19|0.50202|2024-12-15
2025-04-06 10:49:59|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|7.4272317106348|24|0.68683059171372|0.104|1|1|0.10404|9.02|-0.24353|16|0.19224414082343|78|26.4|-0.17027|-0.08146|0.21988769354973|0.38624987395876|238.89374959595|364.26099436607|141.64271237576|0.6|0.4|0.23763|15|6|0.0042644630071599|0.096116348448687|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2025-04-06 10:50:01|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-4.2167589375009|15|0.4355863236265||0|0|0.14869|2.92|0.55157|13|0.55156793232176|13|31.15|-0.04207|0.09391|-0.057622097449729|0.011478338173998|17.076531789655|59.270156095235|50.258177367503|0.577|0.423|0.28828|26|8|0.0018852427184466|0.093972949029126|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2025-04-06 10:50:03|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|15.834379651638|59|0.96517117389821||0|0|0.00411|17.11|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|69.327392215483|0.609|0.435|0.25129|23|8|0.001299211514393|0.076348310387985|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2025-04-06 10:50:04|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.4092215883485|13|0.26321406005489|-0.1104|-1|1|-0.11038|5.03|-0.00875|15|-0.0087527265537254|15|39.65|0.09377|0.30437|0.11506676219567|0.15242303086958|140.28026991819|168.34655544991|86.159649953488|0.6|0.45|0.28054|20|10|0.0026096149068323|0.087844869565217|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2025-04-06 10:50:05|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.7379348231086|28|0.20364687747627|0.0642|1|1|0.0642|4.31|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|249.71031658355|0.522|0.391|0.27809|23|10|0.0031941075794621|0.084031882640587|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2025-04-06 10:50:06|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.8945940755146|27|0.44425834965707|0.2393|1|2|0.12676|4.8|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|122.91933997189|0.619|0.429|0.28784|21|11|0.0026354044117647|0.090659816176471|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2025-04-06 10:50:07|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.9906033900418|27|0.24913711177306|0.0248|1|1|0.02477|4.55|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|74.688118598763|0.36|0.32|0.28333|25|5|0.0024306550218341|0.087088209606987|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2025-04-06 10:50:08|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|20.388096461493|27|2.138009158495||0|0|0.33741|22.95|-0.17373|8|-0.1815579769475|23|37.43|-0.07093|0.02907|0.00060827336917662|0.0289594995202|64.276998990681|106.61197344808|296.89522259135|0.762|0.476|0.2486|21|10|0.0030038177339902|0.083667512315271|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2025-04-06 10:50:09|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|-16.453931684829|14|0.9113106315459||0|0|0.02695|13.72|-0.27953|8|0.29370002580781|89|35.22|-0.13228|-0.01013|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|128.10457720038|0.722|0.333|0.28696|18|8|0.003036800618238|0.099435981452859|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2025-04-06 10:50:11|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-23.914595890379|14|1.9731986682732||0|0|0.07211|17.5|-0.09811|10|-0.098105828373336|10|25.08|-0.30953|-0.05915|0.20414887174755|0.22650665186794|195.20445812289|178.69974927944|607.63886474349|0.5|0.417|0.36337|12|3|0.010775318471338|0.11719076433121|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2025-04-06 10:50:11|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-9.5832588266552|15|1.427752958113||0|0|0.45395|4.98|0.44438|15|0.4443829990286|15|26.5|-0.23482|-0.09197|-0.09682939669879|-0.032586166737205|22.867864541156|65.003689627841|74.151279923643|0.688|0.438|0.31669|16|6|0.002885296803653|0.097789497716895|28.711999893188|2016-11-13|-0.35684|2024-12-29|0.61108|2016-09-04
2025-04-06 10:50:12|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|6.9248856515714|18|0.56975024805326|-0.1802|1|2|-0.27202|7.52|-0.00877|28|-0.0087664666625913|28|54.57|-0.05771|0.11475|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|71.667776105238|0.286|0.286|0.24195|7|1|0.0012910776942356|0.085923007518797|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2025-04-06 10:50:14|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|4.1603088218559|2|0.54823041496709||0|0|-0.06087|5.4|-0.04831|14|-0.048309134230702|14|41.32|-0.0774|0.00018|0.05790504756387|0.061230775482236|124.77899840345|113.19340443908|125.58139199628|0.579|0.368|0.27041|19|9|0.0021091857506361|0.083171513994911|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2025-04-06 10:50:15|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|7.3648221996366|28|0.41450497746386|-0.0789|1|1|-0.07892|7.82|-0.20412|17|-0.20411698018868|17|34.11|-0.05367|0.02514|0.026728631119996|0.074398998587132|96.085973119992|137.54303085725|128.8303121995|0.526|0.421|0.22104|19|6|0.0020238074074074|0.077516785185185|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2025-04-06 10:50:16|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|3.6110708094889|39|0.55656089545702|0.5856|1|2|0.38551|4.78|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|130.63679460125|0.462|0.308|0.23492|13|2|0.002159926199262|0.080640036900369|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2025-04-06 10:50:17|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|12.317985602823|27|1.8096044335942|0.4488|1|1|0.44881|16.98|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|155.47409249759|0.636|0.364|0.30891|11|4|0.0049925862068966|0.094639626436782|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2025-04-06 10:50:18|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-93.095710164142|13|5.6179157573067||0|0|-0.07071|79.35|-0.18207|14|-0.18207483919663|14|66|0.94772|1.05423|1.6101950257628|2.9932791711583|882.75938148019|586.34375359|409.65407865858|0.667|0.333|0.24123|6|3|0.0058127696078431|0.094382450980392|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2025-04-06 10:50:19|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.7871400816016|55|0.22928664741343||0|0|-0.39007|3.44|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|48.661574545492|0.444|0.444|0.44073|9|3|0.002625091383812|0.11964929503916|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2025-04-06 10:50:20|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|31.08131248953|27|3.8182036510367|0.141|1|2|0.06897|40.3|0.64851|68|0.64851486980887|68|28.92|-0.05933|0.22456|0.19735274416368|0.30818896287862|219.34065824209|221.51463370535|196.6831006716|0.615|0.385|0.31331|13|5|0.0060100248756219|0.10804619402985|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2025-04-06 10:50:21|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|3.5182469205043|27|0.35632334338478||0|0|0.21229|4.34|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|65.361449395404|0.741|0.444|0.27405|27|13|0.001384217603912|0.088581589242054|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.29513|2024-11-03
2025-04-06 10:50:22|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.6544352576018|27|1.0364854826835|0.7571|1|1|0.75714|6.15|-0.23944|43|-0.23943659336774|43|42|-0.01245|0.10588|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|92.481203115346|0.526|0.421|0.22213|19|8|0.0017816140776699|0.077008422330097|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.4654|2025-01-05
2025-04-06 10:50:23|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.3564795594069|27|0.1895068373729|0.0693|1|1|0.06933|4.01|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|97.638187284969|0.4|0.267|0.13842|15|5|0.00058341433778858|0.048040935601458|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2025-04-06 10:50:25|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|24.348513495196|27|5.2229301152456||0|0|1.1974|38.85|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|60.433331984343|0.556|0.333|0.24636|9|3|0.00088522336769759|0.10082934707904|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.52396|2024-11-03
2025-04-06 10:50:26|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-10.241385959418|33|0.37370660491111|0.0462|-1|1|0.04618|9.5|0.06442|24|0.06441780110386|24|35.18|-0.10924|0.03441|-0.016950833730772|0.054093306486839|61.640596814682|123.911287993|251.32275322497|0.5|0.364|0.22433|22|7|0.0031054962779156|0.081680756823821|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2025-04-06 10:50:27|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|7.6320203285688|56|1.6003727072728|0.2807|1|2|0.1958|9.1|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02599|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|138.50837357236|0.522|0.304|0.29042|23|9|0.0032709974424552|0.1004668797954|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2025-04-06 10:50:28|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.8500383303548|22|0.32930163293186|0.0245|1|2|-0.04007|5.27|-0.10285|13|-0.10285054433642|13|35.09|-0.10483|0.00698|-0.053114310008238|0.025194811309114|28.38830367948|90.096713970355|240.8592352931|0.565|0.435|0.26622|23|8|0.0032732971014493|0.090980012077295|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2025-04-06 10:50:29|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|5.2186928077363|27|0.27362397811307||0|0|0.02732|5.64|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|66.274967271378|0.538|0.308|0.23446|13|5|0.00097333333333333|0.069337753623188|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2025-04-06 10:50:30|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-24.834262679397|20|1.5497544044848||0|0|0.08285|20.37|-0.36113|22|-0.36112626303692|22|32.42|-0.22078|-0.10279|-0.10512252647069|0.0069495264645951|43.658835712249|83.703128388423|270.76681050438|0.417|0.25|0.24369|12|3|0.0050111274509804|0.087696323529412|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2025-04-06 10:50:31|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|11.169366303907|27|0.62687110500217||0|0|-0.00787|12.61|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|123.93119823388|0.524|0.333|0.2148|21|7|0.0022609348093481|0.077996236162362|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2025-04-06 10:50:32|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|10.03871058954|18|1.4853868498409|0.3933|1|2|0.31446|13|-0.35479|12|-0.19247785159963|7|28.94|-0.15365|-0.03067|-0.046773535058291|-0.028688054154503|37.513529329039|65.49639714675|116.17516074612|0.706|0.471|0.26617|17|9|0.0025904715127701|0.085883889980354|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2025-04-06 10:50:33|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|12.769180839496|22|2.5171542262906|0.8766|1|2|0.74349|18.76|0.1784|36|0.17839809561419|36|53|0.11126|0.23053|0.16578691878092|0.27203504948878|224.81971461061|354.85742655532|335.59927937027|0.667|0.467|0.29401|15|7|0.0036777083333333|0.09338131127451|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.35811|2025-03-09
2025-04-06 10:50:34|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-7.5578925352695|10|0.70736774627574||0|0|-0.09961|5.63|-0.25027|15|-0.25027204473646|15|33.09|-0.09435|0.0119|-0.15821236223691|-0.080408967131743|6.4989976673285|32.116320460683|82.309941357396|0.5|0.273|0.35987|22|8|0.0031626865671642|0.10901459972863|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2025-04-06 10:50:36|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.0502052727104|27|0.14223774947152||0|0|0.05189|2.23|0.1751|56|-0.14150990290565|23|37.24|-0.02756|0.0982|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|69.905955456833|0.476|0.286|0.21932|21|8|0.00095113861386139|0.074919319306931|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2025-04-06 10:50:37|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|13.402392192451|59|1.3091136905887|0.1397|1|1|0.13965|15.75|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|96.468672030259|0.462|0.385|0.29529|13|3|0.0043577272727273|0.09935452020202|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2025-04-06 10:50:38|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-13.642119794915|54|0.71918846183836|0.0839|-1|1|0.08395|12.45|-0.14147|18|-0.14147344387629|18|36.6|-0.10517|-0.02008|-0.015584785335042|-0.13575139605392|79.128651955576|53.124372146914|146.59371101387|0.6|0.4|0.30056|10|4|0.0029472792362768|0.089831145584726|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2025-04-06 10:50:39|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|29.08685115392|48|3.7830504898026||0|0|0.53633|40.39|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|461.0730403463|0.733|0.467|0.32234|15|10|0.0054417919075145|0.10024273603083|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2025-04-06 10:50:39|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|9.7893385532052|27|0.50855383467174||0|0|0.08333|11.57|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|198.45625808292|0.316|0.211|0.27866|19|4|0.0025384939759036|0.084101240963855|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2025-04-06 10:50:41|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|51.681306483113|28|2.9940381952977|0.0842|1|2|0.04885|56.9|-0.25144|8|0.17118223858852|51|37.29|-0.01006|0.051|0.017542559164936|0.12137709583276|84.600066601053|175.93168754272|636.46537132655|0.524|0.333|0.20447|21|8|0.0032021234567901|0.06658487654321|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2025-04-06 10:50:43|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|123.85094974652|27|17.412406590584|1.6021|1|2|1.514|163.36|-0.21159|8|-0.21158700048722|8|26.44|-0.41672|-0.14587|0.065987110775122|0.24675298888816|110.0817761477|134.43100069|1171.8795231546|0.556|0.222|0.34804|9|3|0.014283484848485|0.11539863636364|199.89999389648|2025-02-09|-0.19148|2020-03-29|0.61114|2020-02-23
2025-04-06 10:50:44|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|188.31232736843|29|17.47544465166|0.1085|1|1|0.10851|224.14|0.23399|34|0.23398509009843|34|43.78|0.08354|0.2275|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|238.21873537409|0.333|0.333|0.36045|9|3|0.0047971090047393|0.096158530805687|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2025-04-06 10:50:44|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|39.687054998026|42|2.4331856424987|-0.0948|1|1|-0.09482|46.11|0.14776|25|0.14775688412669|25|40.4|-0.10663|-0.03835|0.14775688412669|0.14775688412669|114.776|114.776|48.355039133808|0.2|0.2|0.29295|5|1|-0.00086181069958848|0.082599218106996|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2025-04-06 10:50:45|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|12.422519096602|27|0.69537064701024||0|0|0.01338|14.39|0.23202|75|-0.041472322780722|18|30.46|-0.12113|-0.08125|-0.086669944361971|-0.06641004912637|43.316242668958|74.336547969018|81.2994334636|0.615|0.308|0.22782|13|8|0.0010181753554502|0.075146018957346|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2025-04-06 10:50:47|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|4.1159177877551|27|0.50887793379223|0.1542|1|1|0.15418|5.24|0.1509|21|0.15090252193838|21|39.67|-0.11048|-0.03528|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|115.16482530678|0.556|0.333|0.24134|9|4|0.003446318537859|0.091124673629243|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2025-04-06 10:50:47|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.1755846948239|30|0.45680816020754|-0.1664|1|1|-0.16637|4.76|-0.28649|15|-0.28648650413422|15|34.04|-0.10452|0.00602|-0.11494330094837|-0.14724257304735|19.935246731845|24.257223634623|44.715829254946|0.478|0.348|0.3002|23|9|0.001167697044335|0.088764556650246|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2025-04-06 10:50:48|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|7.9046128941426|27|0.33793425271036||0|0|-0.15115|8.48|-0.11467|8|-0.11466634127285|8|29.48|-0.10244|-0.02289|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|115.24870577397|0.556|0.296|0.25345|27|12|0.0017501824817518|0.084012846715328|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2025-04-06 10:50:49|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.6181712473828|27|0.13797142153604||0|0|0.01423|2.85|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|60.381356595714|0.571|0.333|0.20723|21|9|0.00068140415140415|0.07605989010989|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2025-04-06 10:50:50|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-4.7486975339205|30|0.19443345019795||0|0|0.05773|4.57|0.20959|39|0.20958724282816|39|32.63|-0.03407|0.02468|0.019612315860934|0.056863252286679|105.54088597225|149.44107488242|155.17827759776|0.583|0.417|0.17299|24|8|0.0012746921182266|0.055589901477833|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2025-04-06 10:50:52|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|3.9432240286263|27|0.35332953563592|0.2821|1|1|0.28212|4.59|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|56.66666588175|0.435|0.304|0.24634|23|8|0.0012230693069307|0.087229331683168|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2025-04-06 10:50:52|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|4.1092959187475|28|0.4403743869937|0.083|1|2|-0.06036|4.67|-0.22331|6|-0.2233134077884|6|29.26|-0.15479|-0.05541|-0.0447556043358|-0.044005793124654|50.564305724311|61.247671872257|95.853856072896|0.407|0.296|0.27639|27|6|0.0017762913096695|0.08863917992656|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2025-04-06 10:50:53|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.7326305336531|14|0.21311421435144|-0.0132|-1|1|-0.01316|2.31|-0.08434|12|-0.084337364394645|12|32.32|-0.07563|0.08619|-0.017099857488802|0.022665288100244|39.71695240282|69.69229917743|60.062401693404|0.636|0.5|0.26646|22|10|0.0017341712707182|0.092927928176795|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2025-04-06 10:50:54|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|7.3121540250549|27|0.47876851642273||0|0|-0.02034|8.67|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|71.016246282764|0.308|0.231|0.33182|13|1|0.0059471827411168|0.082455253807107|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2025-04-06 10:50:55|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|101.30408026878|27|11.831881951115||0|0|0.30983|115.75|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|1231.6450618534|0.706|0.412|0.35727|17|7|0.013093291770574|0.11386236907731|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2025-04-06 10:50:57|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.594694624496|22|0.93590613865077|0.1012|1|2|0.07271|15.49|-0.11592|14|-0.1268556108741|17|26.69|-0.06222|0.02157|0.037873527356184|0.18454068139755|59.224707184229|269.76512473503|467.97583199082|0.655|0.345|0.21977|29|14|0.0034753333333333|0.071234389937107|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2025-04-06 10:50:57|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|17.230512828019|55|1.5555603883227|0.4146|1|1|0.41462|20.13|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|450.3355728324|0.526|0.316|0.2914|19|7|0.0043407054455445|0.089344876237624|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2025-04-06 10:50:58|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|10.767292997442|28|0.81577383584536|-0.1535|1|1|-0.1535|11.25|-0.33464|15|-0.33463686585318|15|28.93|0.00468|0.1012|0.14173986578446|0.24070951945311|106.62570820931|210.30451380376|352.66457047661|0.63|0.444|0.2954|27|13|0.0037162004950495|0.093958601485149|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2025-04-06 10:50:59|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|65.461047343838|28|3.3541655686895|-0.0822|1|1|-0.08219|70.8|0.02933|16|0.02932560637847|16|33.86|-0.19241|-0.14697|-0.067423279605541|-0.04968024075962|75.078970611362|85.380076887885|161.34307765825|0.571|0.429|0.23152|7|4|0.003420303030303|0.071129431818182|121.10906982422|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2025-04-06 10:51:00|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|7.4203244383055|27|0.78507784227142||0|0|0.09367|8.64|-0.26844|46|-0.26844016253285|46|53.2|-0.5698|-0.44311|-0.26844016253285|-0.26844016253285|73.156|73.156|135.42320044425|0.2|0.2|0.37177|5|1|0.0038389383561644|0.096894246575342|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2025-04-06 10:51:02|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|19.74815925256|26|1.4718817918551|0.0994|1|1|0.09937|24.34|-0.17019|4|0.065405221879724|21|25.55|-0.08298|-0.0382|-0.043159667228092|0.025301929440124|23.554739173878|104.22779213587|548.32168149169|0.71|0.419|0.19446|31|15|0.0031249449204406|0.068052386780906|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2025-04-06 10:51:03|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-29.665195156912|13|1.5633632549755|-0.0171|-1|1|-0.01707|25.02|-0.06535|37|-0.065349518742309|37|37.44|0.181|0.24131|0.23753129087933|0.42550625586202|413.66807722085|654.52361713485|602.45608459388|0.833|0.5|0.28967|18|14|0.0043475510204082|0.087467405247813|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2025-04-06 10:51:04|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|3.7782067059603|27|0.5373055700113||0|0|0.31328|5.24|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|113.17139503351|0.467|0.333|0.36457|15|5|0.0070365807962529|0.10122798594848|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2025-04-06 10:51:05|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.885515802051|27|0.29642331827494|-0.2471|1|1|-0.24706|3.2|0.075|15|0.075000001862644|15|38.65|0.04482|0.16078|0.17387872993563|0.24503159492163|203.36058830279|213.61176401569|47.976012160134|0.588|0.412|0.27704|17|6|0.00066278184480234|0.081367789165447|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2025-04-06 10:51:05|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.25933657241225|7|0.015230333635882||0|0|-0.14146|0.234|-0.111|21|-0.11099909285045|21|30.77|-0.03121|0.05092|0.057715928882095|0.09878468541627|70.04764689926|81.956636893711|69.850743745851|0.591|0.409|0.21879|22|9|0.00057137628111274|0.060341610541728|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2025-04-06 10:51:07|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.409727510262|11|0.56607874480583|-0.0152|-1|1|-0.0152|6.01|0.01544|17|0.015437419170786|17|33.21|0.09992|0.18522|0.25261092197978|0.31975135159269|324.02376968295|334.45400751533|84.528834261937|0.542|0.417|0.27807|24|10|0.0028830483271375|0.097228463444858|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2025-04-06 10:51:08|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|1.7786007018695|28|0.14865567534858|0.0536|1|2|-0.03704|1.82|-0.1697|42|-0.16969695480949|42|37.89|0.11838|0.22556|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|32.935216158411|0.632|0.368|0.26355|19|7|0.00060821954484605|0.082034190093708|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2025-04-06 10:51:09|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-21.071537579531|14|1.9564771179766||0|0|-0.11741|16.37|0.17073|72|0.42671756071109|98|48.75|0.0978|0.17837|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|303.71059823248|0.625|0.25|0.2511|16|6|0.0036873896595208|0.095071210592686|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.42613|2024-11-17
2025-04-06 10:51:10|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|4.0889628146937|3|0.81308004518255|-0.0623|1|1|-0.06231|6.17|-0.54098|11|0.18691981844971|9|34.87|-0.11696|0.00303|-0.003435581572563|0.04962231321868|61.688335343049|123.84202626407|308.5000038147|0.522|0.348|0.24487|23|8|0.0032582835820896|0.080312350746269|13.130000114441|2015-06-21|-0.31688|2024-12-22|0.39493|2024-12-15
2025-04-06 10:51:11|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|9.2805315915542|41|1.23843200247|-0.113|1|1|-0.11298|11.07|-0.21776|38|-0.21776059740222|38|29.82|-0.3529|-0.21142|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|129.69031710384|0.364|0.182|0.28138|11|4|0.0036408967391304|0.099050298913043|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2025-04-06 10:51:13|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-5.4792504989805|13|0.41808349171287|-0.1007|-1|1|-0.10074|4.48|-0.36814|11|-0.36813923390076|11|27.5|-0.2806|-0.16551|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|109.25246369905|0.5|0.357|0.30128|14|6|0.0035593450881612|0.098921813602015|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2025-04-06 10:51:14|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|8.3710603261431|42|0.81991376668227||0|0|0.22798|9.48|-0.0904|21|-0.19499999284744|10|24.24|-0.13002|-0.07107|-0.1361981709007|-0.13731193186978|14.196924006113|29.600512440479|64.577652214993|0.619|0.381|0.21391|21|10|0.00054610909090909|0.076602309090909|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2025-04-06 10:51:15|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|10.823293460556|6|1.5939606416721|-0.0014|1|1|-0.00141|14.19|-0.10603|84|-0.0073426324893491|7|34.45|-0.29507|-0.20112|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|66.215582726595|0.455|0.182|0.33013|11|5|0.001878125|0.089044817708333|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2025-04-06 10:51:15|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|2.9227295063452|27|0.18395617214623|0.1322|1|2|0.07524|3.43|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|346.81496350165|0.733|0.467|0.27052|15|10|0.0036985440613027|0.088642720306513|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2025-04-06 10:51:16|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|8.888785628997|27|0.9279072061602|0.2969|1|2|0.2399|9.82|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|273.53760249592|0.652|0.391|0.28874|23|14|0.0038150965250965|0.092320193050193|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2025-04-06 10:51:18|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-17.153179590051|13|1.0510598633504|-0.084|-1|1|-0.08404|14.06|-0.13086|71|-0.15294640127533|17|22.69|-0.29551|-0.2296|-0.21110387428743|-0.20215504685045|8.65072095731|25.360298216455|123.76761306813|0.625|0.375|0.27917|16|9|0.0027868|0.089104906666667|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2025-04-06 10:51:19|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|14.776345842642|27|1.7762028768106|0.8212|1|2|0.63197|19.6|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|47.581045083723|0.6|0.2|0.3726|5|3|0.00033920962199313|0.11241079037801|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.26935|2024-11-10
2025-04-06 10:51:20|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|3.6291137723465|27|0.19578408533459||0|0|0.0651|4.09|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|84.91948474195|0.286|0.286|0.24543|7|2|0.0024348529411765|0.069370024509804|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2025-04-06 10:51:21|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|28.457070772246|28|2.8030913645161|0.3547|1|1|0.35469|37.01|-0.0676|11|-0.13467123739362|20|37.71|-0.23357|-0.16701|0.098495211443244|-0.039741449377447|131.20097371732|91.30875627|113.73693079361|0.571|0.286|0.26454|7|3|0.0023629209621993|0.089310481099656|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2025-04-06 10:51:21|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-3.4826447400536|15|0.29543063683262|-0.1877|-1|1|-0.18774|3.1|0.15504|49|-0.16504854518754|67|36|-0.07066|0.05132|-0.024978014579832|-0.091914451095516|53.224186579016|43.055802549673|95.092021892677|0.545|0.318|0.25725|22|10|0.0018635359801489|0.078889975186104|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2025-04-06 10:51:23|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-5.4603980637564|14|0.31110502498548|-0.1098|-1|1|-0.10979|4.65|0.06109|49|0.046244675944317|34|33.83|-0.09075|0.00765|-0.044454830248742|-0.098607233370232|43.202516918496|44.346284044617|108.39161157845|0.458|0.292|0.2378|24|7|0.0017182787878788|0.079639454545455|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2025-04-06 10:51:24|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|5.2145790283969|6|1.3032136743491|0.3031|1|2|-0.02969|7.19|-0.28045|14|-0.28044675987582|14|29.52|-0.18431|-0.04231|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|187.23958900858|0.444|0.296|0.30911|27|7|0.0034876932668329|0.093655511221945|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.55672|2025-03-02
2025-04-06 10:51:25|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-6.8885587734394|14|0.62785296580568||0|0|0.02724|5|-0.04592|10|-0.045915206851648|10|42.4|-0.32998|-0.14356|-0.10213289710175|-0.13563525827465|49.404493967485|46.372650103704|74.294204841449|0.6|0.5|0.33322|10|3|0.0021585812356979|0.098025606407323|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2025-04-06 10:51:26|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|34.099403313652|25|5.2405097251718|1.1205|1|2|1.04433|35.51|0.04554|86|0.045537083956898|86|41.82|-0.34408|-0.22022|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|269.15787730441|0.545|0.364|0.37295|11|3|0.0055251446280992|0.1045979338843|54.529998779297|2024-11-10|-0.35577|2015-08-23|0.61101|2024-11-03
2025-04-06 10:51:27|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|-19.843055277065|14|2.1326851940803||0|0|0.28439|13.16|-0.43933|8|-0.43932927385957|8|47.17|-0.01737|0.34914|0.16326341199735|0.16326341199735|94.428449607007|94.428449607007|91.835309961458|0.5|0.5|0.32226|6|3|0.0030039864864865|0.099298074324324|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2025-04-06 10:51:29|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|35.779961709194|24|4.750323536037|0.4817|1|2|0.34554|47.39|-0.36324|43|-0.36323734983097|43|27.8|-0.44669|-0.05771|0.002710024758272|0.05117778803719|55.052359813135|72.402067168793|488.85906948778|0.4|0.333|0.34791|15|4|0.0091155454545455|0.115508|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2025-04-06 10:51:30|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|5.6760548972343|19|0.42108463366594|-0.0266|1|1|-0.02657|6.96|-0.36603|7|-0.10835517466588|29|40.67|-0.09073|-0.02233|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|57.999977270771|0.444|0.222|0.24524|9|5|0.00048447916666667|0.084467604166667|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2025-04-06 10:51:31|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|20.239745553095|22|1.8169687777214|-0.1796|1|1|-0.17957|23.21|-0.00626|21|0.10376804653254|37|25.62|-0.19563|-0.10818|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|96.028129959491|0.538|0.385|0.4038|13|6|0.0033485875706215|0.1167652259887|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2025-04-06 10:51:32|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.0196582060119|14|0.3048860623128||0|0|0.06337|6.06|-0.07556|13|-0.075555194113738|13|33.58|-0.00487|0.08926|0.020252031203837|0.089994084464136|75.881342555623|127.7291053131|274.20813747409|0.417|0.292|0.23324|24|6|0.0028787301587302|0.08065851037851|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2025-04-06 10:51:32|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-9.7242118690196|3|0.81140396905553||0|0|0.05179|7.14|0.24077|22|0.24077479558849|22|25|-0.16874|-0.03144|-0.12069777935614|0.01968748466441|3.6995078890589|94.264589696014|159.02004967603|0.6|0.333|0.25374|30|11|0.0033792819148936|0.088335239361702|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2025-04-06 10:51:34|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-3.3478133688173|5|0.13927110068671||0|0|0.0298|2.93|-0.01605|48|-0.016046199308686|48|29.5|-0.01258|0.04085|0.058794206016471|0.052998840026285|180.05908014749|120.13854007558|75.321336445809|0.679|0.429|0.17607|28|11|0.00057779518072289|0.061161939759036|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2025-04-06 10:51:35|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|1.9362638201207|27|0.15789681982114||0|0|0.00483|2.08|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|31.804280364502|0.533|0.267|0.25989|15|7|0.00016982142857143|0.080949925595238|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2025-04-06 10:51:36|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|4.0342852242237|24|0.37039454462169|0.0554|1|2|-0.12008|4.47|-0.53474|6|-0.1657685672234|7|31.32|-0.08811|0.01726|0.0094699541473532|0.10445020223663|27.81718307698|98.974525440729|36.859898108545|0.6|0.36|0.25425|25|9|0.0015034243176179|0.086673039702233|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2025-04-06 10:51:37|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-6.9423515225992|33|0.24054644461547|0.0238|-1|1|0.02381|6.56|0.01053|107|0.010526269747422|107|32.54|-0.03178|0.02296|0.024162277260773|0.088716746282571|67.850896091257|119.0556216171|136.66666004393|0.667|0.417|0.19857|24|14|0.0013529520295203|0.061775977859779|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2025-04-06 10:51:38|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|16.07985577657|27|0.82163915661948||0|0|-0.07075|17.73|-0.11434|14|-0.11433929318701|14|29.53|-0.20907|0.01017|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|77.695003415174|0.412|0.353|0.24239|17|6|0.0021144318181818|0.072720625|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2025-04-06 10:51:40|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.2364997051652|13|0.20558296036838||0|0|-0.08969|4.86|-0.18919|14|-0.12349910799552|21|40.75|-0.07517|-0.02946|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|52.483801440481|0.333|0.083|0.13879|12|4|0.00011700598802395|0.058528203592814|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2025-04-06 10:51:41|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|2.6589327613062|32|0.32672431590459|0.355|1|1|0.35496|3.55|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|35.079051308904|0.714|0.286|0.23115|7|5|-0.00069643181818182|0.076759318181818|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2025-04-06 10:51:41|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|4.1855311950505|18|0.3578945524413|0.2773|1|2|0.26368|5.08|-0.14112|28|-0.14111925627328|28|42.68|-0.09028|-0.00451|-0.0015345408817992|0.0039167815643077|89.809818981666|98.529407602657|163.1866386334|0.474|0.263|0.20597|19|8|0.0019071980676328|0.07338443236715|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2025-04-06 10:51:42|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|2.1741612977154|27|0.16391659005139||0|0|0.03766|2.48|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|180.62636362444|0.444|0.333|0.19786|27|9|0.0027775757575758|0.074173709090909|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2025-04-06 10:51:43|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-20.701672622396|13|1.0150613645777|-0.0582|-1|1|-0.05817|18.01|-0.23932|38|0.93440511606094|52|36.14|0.10244|0.19524|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|580.96776719148|0.545|0.318|0.29238|22|10|0.0047954151177199|0.095564374225527|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2025-04-06 10:51:46|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|8.0229113023209|27|0.50110362324289||0|0|-0.05889|8.31|-0.16735|17|-0.1673479744737|17|42.67|0.0205|0.21306|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|97.5352109523|0.6|0.467|0.22542|15|4|0.0013982882882883|0.075842327327327|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2025-04-06 10:51:47|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|8.7833701843477|28|0.23959158824572|-0.0695|1|1|-0.06953|9.1|0.08917|31|-0.2146596721395|11|38.24|0.06191|0.12182|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|120.6896608423|0.524|0.333|0.19711|21|10|0.0012123373493976|0.062552506024096|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2025-04-06 10:51:47|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|8.1846570582162|22|0.6964235914987|0.0398|1|2|0.0181|9.56|-0.25|26|-0.18936872778258|47|38.73|-0.24486|-0.16311|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|58.686309897652|0.273|0.182|0.27165|11|3|0.00077536912751678|0.087365771812081|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2025-04-06 10:51:48|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.984183852079|27|0.82650036310978||0|0|-0.12329|26.88|-0.06495|5|-0.067952085155107|19|27.81|-0.07491|-0.0035|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|356.49866441326|0.667|0.296|0.22138|27|15|0.0030609137709138|0.075428404118404|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2025-04-06 10:51:49|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.703844368516|27|0.24134674666567||0|0|-0.03269|6.51|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|124.95201883333|0.524|0.333|0.17703|21|5|0.0013835265700483|0.064323429951691|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2025-04-06 10:51:51|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|27.42586036152|24|2.7946861839971|-0.136|1|1|-0.136|33.67|-0.26809|12|-0.2680880274469|12|29.78|-0.19192|-0.09366|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|33.781477663793|0.333|0.222|0.33815|9|2|-0.00079353951890034|0.11458948453608|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2025-04-06 10:51:52|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|10.254094515156|18|0.89954666683648||0|0|-0.12839|11.88|0.2513|22|0.25129715420902|22|42.21|-0.03642|0.07405|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|308.57143918747|0.526|0.316|0.22829|19|7|0.0027584615384615|0.075753052503053|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2025-04-06 10:51:53|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|8.1955874357658|19|0.74423719670862|0.0938|1|2|-0.03654|10.02|-0.07188|37|-0.071883528508267|37|32.2|-0.17835|-0.05267|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|106.70926614916|0.533|0.4|0.24069|15|6|0.0019626347305389|0.081039481037924|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2025-04-06 10:51:53|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-11.747981980878|4|1.0445968162477||0|0|0.04488|8.68|-0.15462|22|-0.15461934998978|22|27.71|-0.11093|0.00687|-0.076287654364738|-0.044401569945777|34.182065915477|49.935364513809|43.310404844105|0.571|0.429|0.25754|14|6|5.0051150895142E-5|0.087515831202046|29.200000762939|2017-10-08|-0.30943|2025-03-16|0.4505|2017-10-08
2025-04-06 10:51:54|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|27.751952763879|8|3.7902793262472|-0.0221|1|2|-0.12672|31.7|-0.28587|13|-0.28586897288911|13|42.11|-0.04133|0.24757|0.66833423097716|0.81350889668563|457.78188862266|242.4539360285|317.63529275509|0.667|0.444|0.31145|9|3|0.0060862435233161|0.10183829015544|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2025-04-06 10:51:56|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|2.8980359057368|27|0.22488027817597||0|0|-0.01966|3.49|0.00836|50|0.080434423206955|9|37.43|-0.06138|0.0837|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|141.9276068535|0.429|0.333|0.25281|21|6|0.0024806280788177|0.090621009852217|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2025-04-06 10:51:57|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0395236047434|27|0.11814052613588||0|0|-0.06761|3.31|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|82.957391851331|0.615|0.385|0.19759|13|6|0.00062124694376528|0.055284229828851|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2025-04-06 10:51:57|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|13.827154006829|28|0.80985393337306|0.0056|1|1|0.00565|16.02|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|88.753431377004|0.571|0.429|0.18561|7|4|0.00080280303030303|0.071426313131313|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2025-04-06 10:51:58|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|8.1524290591114|36|1.1278252334917|0.0338|1|1|0.03385|10.08|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|47.457627270847|0.4|0.4|0.32127|5|2|-0.00033007326007326|0.093781062271062|24.280000686646|2019-12-29|-0.19982|2025-01-12|0.30435|2023-11-05
2025-04-06 10:51:59|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
2025-04-06 10:52:01|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|9.8403546468788|24|1.6918542024274|1.3356|1|1|1.33559|13.78|0.07956|39|-0.071014527707659|14|38.92|-0.18496|-0.10536|-0.0028268057799026|-0.078298749571792|76.860788787983|63.215523207526|179.89556145522|0.769|0.385|0.27724|13|10|0.004217145557656|0.098766257088847|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2025-04-06 10:52:01|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|7.4511560555929|27|0.95315011307728||0|0|0.04679|9.62|0.79818|97|0.79818188060414|97|79.2|0.36718|0.4398|0.44121420829567|0.44121420829567|194.9676665|194.9676665|51.197442346102|0.4|0.4|0.25086|5|1|0.00031556872037915|0.09260308056872|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2025-04-06 10:52:02|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|1.9706939737874|27|0.23475944540327||0|0|0.18974|2.32|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|66.666664382964|0.667|0.333|0.26192|15|6|0.0014633506493506|0.08378412987013|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2025-04-06 10:52:03|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.4491057024716|26|0.36859270593788||0|0|-0.09239|6.68|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|220.56591498727|0.462|0.385|0.33042|13|6|0.0047906896551724|0.08700050397878|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2025-04-06 10:52:04|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|11.065663812381|27|0.79097077904936||0|0|-0.0056|12.42|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|102.5598714154|0.476|0.333|0.27277|21|6|0.0022847323600973|0.096254574209246|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2025-04-06 10:52:06|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|4.6047405619264|27|0.1885042463796||0|0|-0.16525|4.9|-0.25584|27|-0.2558386229186|27|41.84|-0.00622|0.08472|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|55.304743625747|0.526|0.263|0.25527|19|7|0.0010086723507917|0.084649658952497|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2025-04-06 10:52:07|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|11.253215196737|27|1.4891487170348|0.3225|1|1|0.32252|14.68|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|298.37398531574|0.522|0.348|0.27988|23|8|0.0037759638554217|0.10168587951807|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2025-04-06 10:52:07|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|11.40771244106|27|0.68866760276671||0|0|-0.12|13.2|-0.00883|62|-0.0088318790190749|62|32.29|-0.22049|-0.10085|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|103.1249969732|0.714|0.429|0.33666|7|3|0.0034320634920635|0.10291662698413|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2025-04-06 10:52:08|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|5.4530407856308|34|0.57117906321994|-0.0108|1|1|-0.01075|6.44|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|31.188172839584|0.364|0.182|0.2178|11|4|0.00048746803069053|0.070833401534527|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2025-04-06 10:52:09|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|12.810679386143|43|1.3561414264276|-0.0579|1|2|-0.16184|14.19|-0.14991|23|-0.14991375015027|23|52.53|0.11633|0.26124|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|287.82961611512|0.4|0.267|0.2424|15|3|0.0034529638554217|0.091710277108434|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2025-04-06 10:52:11|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.2204226530975|14|0.23347418432057|-0.0439|-1|1|-0.04386|3.57|-0.10236|13|-0.10236217121858|13|33.54|-0.02271|0.07726|-0.013819784900416|-0.061812237346287|68.218948232147|50.493182386439|50|0.542|0.375|0.21359|24|9|0.00076932762836186|0.078570843520782|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2025-04-06 10:52:12|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|6.3715494872559|27|0.4387315880869||0|0|0.05814|7.28|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|126.89559393987|0.593|0.37|0.28073|27|9|0.0030917901234568|0.09372662962963|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2025-04-06 10:52:13|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|10.932170265307|19|0.5925931842653|-0.0645|1|1|-0.06447|12.19|-0.38737|21|-0.026113373120154|24|31|-0.28897|0.10177|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|84.6389597535|0.385|0.231|0.28562|13|6|0.0034020665083135|0.069896722090261|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2025-04-06 10:52:14|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3220164829523|27|0.10457170995156||0|0|0.11628|1.44|-0.06329|50|-0.063291152611195|50|44.59|0.06036|0.13001|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|51.612905982409|0.706|0.471|0.22135|17|11|0.00053702806122449|0.069019043367347|7.0100002288818|2015-06-21|-0.24215|2024-11-17|0.46711|2024-11-10
2025-04-06 10:52:15|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.2442211169937|40|0.023866972582604|0.5581|1|1|0.55814|0.268|0.00515|51|0.0051545726592539|51|50.8|0.12101|0.19309|0.25652547195304|0.25652547195304|221.24239560479|221.24239560479|165.4321023993|0.267|0.267|0.21921|15|4|0.0018268414481898|0.067549700374532|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2025-04-06 10:52:16|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|15.830173985308|57|1.4962587237742|-0.122|1|1|-0.12198|17.42|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|237.65348236847|0.545|0.364|0.33325|11|4|0.0064125282167043|0.11259767494357|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2025-04-06 10:52:17|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.191999475642|27|0.19768283592196||0|0|-0.04961|3.64|0.01034|56|0.38461538461539|50|38.47|-0.0329|0.05428|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|93.094629795407|0.474|0.263|0.29105|19|8|0.0021508058124174|0.08859998678996|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2025-04-06 10:52:19|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.3006296861622|27|0.45679904577869|0.0973|1|2|0.02553|7.23|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|36.478305400587|0.615|0.385|0.27399|13|6|0.00017244230769231|0.091135557692308|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2025-04-06 10:52:20|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|10.012941641553|18|0.6380133077871|0.126|1|2|-0.01977|10.41|-0.1444|37|-0.042470344945708|32|34.78|-0.06272|-0.00801|-0.0062517520239901|0.018053402283885|48.523044405487|76.360649943363|112.0559729834|0.609|0.348|0.22555|23|10|0.0014020685434517|0.067409290085679|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.25706|2024-10-20
2025-04-06 10:52:21|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.0296505224204|13|0.18037156654745|-0.1772|-1|1|-0.17722|2.79|-0.06531|14|-0.065309336053111|14|36.91|-0.05706|0.0602|-0.0060172835233395|0.079947897675858|35.123485203022|165.03895893418|67.916263305127|0.682|0.409|0.24853|22|10|0.0018092233009709|0.088407609223301|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2025-04-06 10:52:23|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|8.4379784098232|27|1.8255992424257||0|0|1.79176|12.2|-0.27664|19|-0.27663552251505|19|31.52|-0.0748|0.05385|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|296.83696868479|0.52|0.4|0.23457|25|7|0.0035338820638821|0.082790773955774|14.720000267029|2025-03-02|-0.30025|2015-07-05|0.60983|2025-02-16
2025-04-06 10:52:24|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|17.518356173744|27|1.4869934530525||0|0|-0.0966|19.64|0.51733|88|0.5173277141208|88|56.57|0.16313|0.25266|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|113.2454272157|0.571|0.429|0.22222|7|2|0.0016745734597156|0.077662109004739|24.635723114014|2024-05-19|-0.28114|2019-06-23|0.20483|2017-02-26
2025-04-06 10:52:25|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|14.030103111947|27|2.601637455429|1.0609|1|1|1.0609|16.92|-0.01595|22|-0.015951734777083|22|47.6|0.03556|0.09899|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|111.09652386641|0.667|0.333|0.22818|15|8|0.0018155945945946|0.077702486486486|25.10000038147|2025-03-09|-0.29111|2015-07-05|0.61021|2025-02-23
2025-04-06 10:52:26|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|5.6130903249965|24|0.85708412093971||0|0|0.23285|6.83|-0.22356|22|-0.22356496142877|22|28.94|-0.29826|-0.1532|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|122.1824639941|0.588|0.412|0.31009|17|7|0.0028079611650485|0.091562446601942|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2025-04-06 10:52:27|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|19.581804732321|27|2.4572956681365|0.1068|1|1|0.10679|22.18|0.45529|63|0.56957665376329|22|45.11|0.01896|0.11389|0.3061964986315|0.30565109303831|326.87055589261|159.62654101101|81.514153074091|0.778|0.444|0.3324|9|4|0.0026727546296296|0.098699768518519|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2025-04-06 10:52:29|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|12.332527898284|24|1.1380490873039||0|0|-0.30599|13.79|1.92212|118|1.9221205625925|118|34.4|-0.02323|0.11644|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|45.798736905745|0.267|0.267|0.25544|15|2|0.0011667532467532|0.096376363636364|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2025-04-06 10:52:30|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|12.792016696372|59|2.2157497307995|0.2167|1|1|0.21674|16.28|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|172.47982375771|0.444|0.444|0.31441|9|5|0.0043940318302387|0.1018299734748|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2025-04-06 10:52:30|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|6.5162716167956|27|0.78383280263506||0|0|0.12806|7.84|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|162.65559903259|0.474|0.316|0.22055|19|4|0.0021610074626866|0.076966890547264|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2025-04-06 10:52:31|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|10.360332309315|27|0.94756735743357|0.1422|1|1|0.14221|12.53|-0.04046|21|-0.04045646570883|21|31.29|-0.08549|-0.04261|-0.062291841630952|-0.064510307497151|69.363577746676|81.704104820128|112.17546685218|0.714|0.429|0.27528|7|4|0.0017255510204082|0.077479795918367|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2025-04-06 10:52:32|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|12.139738333478|1|1.669320611051||0|0|0|17.24|0.11081|13|0.11081076576265|13|36.36|-0.06168|0.07717|0.051841719975457|-0.036777718647416|114.89633935311|87.194611332711|107.7500242591|0.364|0.273|0.21749|11|2|0.0023918|0.082747875|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2025-04-06 10:52:34|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|23.306967205068|36|1.6980531474477||0|0|0.02753|23.89|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1063.6686928707|0.462|0.308|0.27462|13|2|0.0053470239596469|0.098836670870113|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2025-04-06 10:52:35|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|23.628731336567|27|3.0192142304572||0|0|0.23438|27.86|-0.14399|33|-0.14398672047247|33|30.08|-0.21233|-0.07588|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|235.05516368065|0.692|0.462|0.2784|13|6|0.0057464268585132|0.087736666666667|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2025-04-06 10:52:35|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|7.2644234556697|20|1.2781731349605|0.3055|1|2|0.23922|9.48|0.48623|84|-0.029533881686094|16|37|-0.22942|-0.15238|0.016165672766194|-0.071429961768234|90.716123148546|70.143913660853|166.608074638|0.538|0.308|0.31155|13|5|0.0034609|0.09700036|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2025-04-06 10:52:37|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|5.2102139687416|58|0.46155251377906|0.0764|1|1|0.07639|6.2|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|80.519480036933|0.474|0.368|0.2891|19|7|0.0026252424639581|0.092866199213631|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2025-04-06 10:52:38|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|26.50912957648|60|1.6236294235356|-0.2054|1|1|-0.20542|26.69|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|700.52495892129|0.667|0.4|0.31498|15|11|0.0048288161209068|0.096936926952141|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2025-04-06 10:52:40|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|4.4186028445724|23|0.45046571211804|0.1567|1|1|0.15665|5.39|0.13869|142|0.13869015703031|142|46.41|-0.02609|0.16448|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|56.292427925377|0.412|0.412|0.27262|17|4|0.0012725030826141|0.089178779284833|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2025-04-06 10:52:41|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|9.7437302084708|23|1.4968279452986|0.0522|1|2|-0.19958|11.39|-0.13873|14|0.30873779539946|20|32.32|-0.02956|0.09694|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|250.8810669389|0.44|0.32|0.27728|25|8|0.0039801807228916|0.099843265060241|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2025-04-06 10:52:42|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.4705609985666|28|0.44642976439531|0.1377|1|2|0.06803|6.28|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|72.51732471664|0.6|0.333|0.25822|15|6|0.0015439180537772|0.085444724711908|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2025-04-06 10:52:42|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|3.3855946898456|38|0.23612121121855||0|0|0.12727|3.72|-0.06796|25|-0.026058607637023|50|44.65|0.04372|0.1359|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|38.903994161862|0.588|0.353|0.19251|17|8|7.5125628140705E-5|0.070922512562814|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2025-04-06 10:52:43|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|2.4383378217091|22|0.2200987788879|0.156|1|2|0.10284|3.11|-0.22364|7|-0.22364355904974|7|31.93|-0.24799|-0.118|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|72.731521946887|0.533|0.4|0.27969|15|3|0.0028227|0.10318146|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2025-04-06 10:52:45|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|13.779561219446|27|1.4056839423459||0|0|0.04499|16.26|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|25.01538496751|0.714|0.429|0.31301|7|4|-0.0024268728522337|0.096818041237113|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2025-04-06 10:52:47|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|12.149095693924|26|2.5698946967854|0.6805|1|1|0.68046|19.09|0.00525|27|0.60536451376642|41|28|-0.1753|-0.08657|0.056012309432915|0.054433897656059|101.71913907819|97.408916588904|119.68652276409|0.4|0.2|0.29473|15|6|0.0033815280898876|0.093119325842697|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2025-04-06 10:52:47|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|5.5936325334218|27|0.4695974594012||0|0|-0.03531|6.83|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|47.28673715047|0.556|0.444|0.27176|9|4|0.00030554272517321|0.088284896073903|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2025-04-06 10:52:48|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|17.395353335511|28|1.1198190816923|-0.1189|1|1|-0.1189|18.6|-0.11105|14|-0.15658093332987|5|29.52|-0.00563|0.11163|0.11647171331674|0.23044172767161|190.44712713866|385.48964929553|165.48043380983|0.6|0.4|0.29419|25|7|0.0034884836601307|0.096631764705882|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2025-04-06 10:52:49|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|4.2661253486714|27|0.54566235915896||0|0|0.15778|5.21|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|216.18256649776|0.6|0.36|0.25557|25|12|0.003101102850062|0.093707224287485|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2025-04-06 10:52:51|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|19.638448274378|27|1.098850397188||0|0|0.01642|23.52|-0.07537|18|-0.075373626832001|18|30.73|-0.05164|0.00936|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|57.53407976016|0.636|0.455|0.22045|11|5|-0.00036467032967033|0.068949697802198|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2025-04-06 10:52:51|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.955027061095|27|0.91791665767711||0|0|-0.11142|12.6|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|53.617022899871|0.545|0.273|0.26113|11|5|0.00068440389294404|0.083074403892944|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2025-04-06 10:52:52|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|9.2653281547791|25|1.3498906341471|0.7848|1|1|0.78479|12.44|-0.19486|15|-0.19485792736628|15|25.74|-0.37398|-0.1782|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|406.53594160147|0.526|0.421|0.3073|19|8|0.0063098440545809|0.099122261208577|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2025-04-06 10:52:53|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-22.835176004222|21|1.4617250804276|0.0286|-1|1|0.02857|18.36|0.5869|4|0.5869017515258|4|32.5|-0.08862|-0.03349|-0.080456599890777|-0.045909660834803|40.094977709528|63.553222480761|85.679933121799|0.667|0.417|0.26124|12|9|0.0018279512195122|0.084879878048781|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2025-04-06 10:52:54|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|13.012056806123|51|0.60449166847519||0|0|0.07791|14.25|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|114.4578330788|0.588|0.353|0.21829|17|9|0.0016135844471446|0.075531215066829|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2025-04-06 10:52:56|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|2.6990764162002|37|0.38325184687462|0.7711|1|2|0.37052|3.44|-0.36123|34|-0.14015155654363|5|35.76|-0.09961|0.01042|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|119.44444168497|0.619|0.381|0.2559|21|7|0.0025863024142313|0.091246149936467|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2025-04-06 10:52:57|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|3.1022400290107|19|0.22435649715792|-0.09|1|1|-0.08997|3.54|-0.00258|46|-0.0025800697519777|46|50.13|0.02528|0.12067|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|81.566816529768|0.4|0.333|0.19587|15|4|0.00089467532467532|0.069437415584416|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2025-04-06 10:52:58|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.8581361409836|27|0.51513483426558||0|0|-0.08878|11.29|-0.12491|38|-0.12490977965786|38|43.73|-0.13874|-0.08486|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|66.450854113873|0.545|0.364|0.2717|11|6|0.00062360946745562|0.070599270216963|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2025-04-06 10:52:58|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-5.1647390686067|13|0.34991301968999|-0.0554|-1|1|-0.05542|4.19|-0.14584|11|-0.14583722258634|11|36.36|-0.172|0.00839|-0.14439630163653|-0.12293390021779|30.155191722625|41.48864483115|140.60402786585|0.318|0.273|0.32312|22|3|0.0032094827586207|0.096909187192118|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2025-04-06 10:52:59|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|2.9875985896427|28|0.44284841942029|0.2838|1|1|0.28378|3.8|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|142.32209152559|0.474|0.368|0.28871|19|7|0.0023566787878788|0.088446775757576|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2025-04-06 10:53:01|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|3.5401139709116|27|0.50824654524502|0.6324|1|1|0.63241|4.13|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|157.45330772386|0.381|0.333|0.3024|21|5|0.0035527228327228|0.10054315018315|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.55307|2024-12-08
2025-04-06 10:53:02|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|19.288994387185|26|1.2992414235764|-0.0931|1|1|-0.0931|22.6|0.30438|95|0.3043780409966|95|31.24|-0.10247|0.01701|0.050105484275782|0.1000010946322|115.17951397679|191.6336915626|659.4689255789|0.4|0.36|0.22355|25|6|0.0037711042183623|0.078527543424318|27.260000228882|2024-10-13|-0.19662|2015-07-05|0.31329|2014-06-29
2025-04-06 10:53:03|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-14.080892188042|14|0.59568937461559|-0.065|-1|1|-0.06498|12.62|2.01798|89|2.0179757569172|89|56.5|0.1792|0.31194|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|72.990163200198|0.5|0.333|0.22795|12|4|0.0011530824891462|0.083584356005789|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2025-04-06 10:53:04|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|-19.423268577874|7|1.1034300555752||0|0|-0.0738|17.46|0.8039|101|0.80389888347837|101|35.59|-0.05352|0.03731|0.065364560420571|0.14726146103582|114.62412070757|247.17372027054|154.25389794042|0.545|0.364|0.25036|22|7|0.0020221039290241|0.081580937896071|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2025-04-06 10:53:05|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-4.6076316790528|14|0.45368424912593||0|0|-0.12934|3.58|0.10839|41|0.10839167572338|41|31.31|-0.10334|0.0091|-0.07385429977872|-0.014951365630899|22.809246951971|73.456685331795|67.016097315484|0.5|0.385|0.22977|26|7|0.0011822128174123|0.078992345828295|11.99199962616|2010-12-19|-0.309|2015-07-05|0.32124|2024-11-03
2025-04-06 10:53:06|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|4.5099287740982|27|0.34501927133392|0.0492|1|1|0.04924|5.54|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|191.03447516098|0.522|0.304|0.26255|23|9|0.0026347607361963|0.087587067484663|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2025-04-06 10:53:07|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|19.869277942738|58|1.4319005497888|0.5126|1|2|0.43489|23.36|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|43.942815420246|0.222|0.111|0.23819|9|2|0.00046513157894737|0.078983464912281|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2025-04-06 10:53:08|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|6.3812043894818|27|0.42712237996198||0|0|0.01136|7.12|-0.23944|10|-0.11584697507016|17|34.78|-0.05799|0.05915|0.069922481539937|0.12183125189054|113.59597346332|200.68007138265|103.14356093679|0.652|0.391|0.26565|23|10|0.0027397094430993|0.090942179176755|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2025-04-06 10:53:09|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.8988855790821|119|0.18703815302161||0|0|0.4658|4.5|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|174.1485993555|0.316|0.263|0.16627|19|4|0.0015445717732207|0.057082726176116|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2025-04-06 10:53:10|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|11.548863301576|27|1.5998291441655|0.1041|1|1|0.10409|14.32|0.09174|50|-0.054304677336619|36|32.36|-0.12822|-0.08214|-0.12795285990857|-0.13448822798312|35.796023973894|47.86366788685|81.895388889992|0.636|0.455|0.28217|11|7|0.0019073036649215|0.095490994764398|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2025-04-06 10:53:12|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|10.764882722848|18|0.69670576540859||0|0|-0.00079|12.68|-0.15021|21|-0.15020828564721|21|35.64|-0.04218|0.01577|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|87.65578976973|0.545|0.455|0.23368|11|4|0.0010672127139364|0.077348337408313|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2025-04-06 10:53:13|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|13.760911473529|27|0.65860342383205|0.0485|1|2|-0.01277|15.46|-0.17391|8|-0.050305881263472|18|38.21|-0.00525|0.14402|0.11511562577252|0.17517255313814|137.72805227507|170.12431751399|255.11551458953|0.579|0.421|0.25085|19|8|0.0033518882978723|0.088685425531915|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2025-04-06 10:53:14|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|8.0790982752256|36|0.59509743030825|0.1408|1|2|0.0983|9.05|3.11565|137|3.11565336179|137|66|0.263|0.47406|0.81662512727499|0.95901677888068|433.10917765979|311.71267599395|111.31611394027|0.571|0.429|0.31812|7|2|0.0024038028169014|0.088876498993964|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2025-04-06 10:53:15|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|14.455429920189|27|1.2755400753103|-0.0485|1|1|-0.04849|16.09|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|146.17970561641|0.619|0.381|0.27949|21|9|0.0028933458646617|0.08511634085213|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2025-04-06 10:53:16|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-38.784785605257|23|2.2404228317727||0|0|0.11731|33.86|1.86541|126|1.8654106579101|126|40.8|0.05096|0.16785|0.35201411870079|0.53929653396594|173.83864574053|220.00157654749|117.60082133271|0.4|0.3|0.18167|10|1|0.002031511627907|0.071470279069767|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2025-04-06 10:53:18|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|19.291618741951|27|1.7911270733007||0|0|0.10098|24.64|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|787.47202924845|0.519|0.333|0.23981|27|12|0.0041679806529625|0.083650677146312|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2025-04-06 10:53:19|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|6.4470739843852|28|0.75868247417569|0.1195|1|1|0.11951|8.15|0.07143|11|0.62905618268698|81|46.06|0.07255|0.21506|0.31590123501897|0.43808265838166|451.42885735111|423.35333318811|236.23186973583|0.588|0.412|0.21761|17|6|0.0023412839506173|0.072298518518519|21.059999465942|2015-06-21|-0.17414|2024-10-13|0.60968|2013-09-08
2025-04-06 10:53:20|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|28.75646570969|31|3.2156486811782||0|0|0.56222|35.4|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|396.86100025895|0.533|0.4|0.26707|15|4|0.0048352425373134|0.092266604477612|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2025-04-06 10:53:21|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.372915602835|27|0.22891815996014||0|0|0.08494|2.81|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|43.098158757667|0.571|0.381|0.30319|21|7|0.001645564738292|0.098085261707989|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2025-04-06 10:53:23|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|7.866118130201|25|0.57499796408339|-0.0078|1|1|-0.00777|8.94|0.22793|54|0.094588394746534|33|37.64|-0.2439|-0.14097|0.011419134881212|0.03549085518416|100.94866565134|110.61004627045|44.213649277816|0.545|0.273|0.30947|11|7|0.00072908675799087|0.081046849315068|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2025-04-06 10:53:24|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|6.3707249576593|109|0.47266847560999|1.1286|1|2|1.04058|7.04|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|73.949575875407|0.533|0.4|0.31528|15|6|0.0021284059775841|0.097555305105853|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2025-04-06 10:53:25|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|30.292579543905|49|2.145353594099|0.2248|1|1|0.22483|35.03|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|455.52663873397|0.621|0.379|0.26887|29|16|0.0036403926380368|0.088350588957055|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2025-04-06 10:53:26|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|7.2955189388766|28|0.42990095966172|0.065|1|2|-0.01754|7.84|-0.18223|22|-0.18223234092185|22|38.14|-0.30437|-0.26245|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|175.63774105404|0.571|0.429|0.25536|7|4|0.0041576870748299|0.079360204081633|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2025-04-06 10:53:27|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.7756247554349|1|0.10520825896418||1|0|0|1.42|0.07066|27|0.070664867803703|27|37.45|-0.03097|0.07545|0.032760973144222|0.07666626809167|84.417083184467|127.06004276753|50.805006022308|0.682|0.455|0.23851|22|9|0.00083666262135922|0.076572730582524|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2025-04-06 10:53:28|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|49.212946470085|28|3.127217010877|-0.0251|1|1|-0.02505|54.09|0.3912|93|-0.13542908124236|11|50.29|0.54567|0.64643|0.12788514546267|-0.13542908124236|120.2789784|86.457|184.02422167625|0.286|0.143|0.31145|7|2|0.0047007124010554|0.096869313984169|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2025-04-06 10:53:30|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|6.4587365268304|23|0.696507965141|0.2364|1|1|0.23645|8.21|-0.11003|62|-0.11002711482895|62|36.81|-0.05184|0.03664|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|77.547937290801|0.524|0.286|0.25405|21|9|0.0014844150943396|0.081114490566038|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2025-04-06 10:53:31|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.875875971575|28|0.31304128240896|0.1185|1|1|0.11848|7.93|-0.14171|14|0.014025275672447|17|29|-0.07306|-0.01291|-0.012626070006799|-0.005937408613308|66.72342273121|79.219695589667|104.0272816154|0.593|0.37|0.15937|27|13|0.00077818518518518|0.049527617283951|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2025-04-06 10:53:32|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.6365397283526|47|0.17945361786232||0|0|0.09938|1.77|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|69.850040918801|0.571|0.286|0.25419|21|10|0.0013500120918984|0.082073869407497|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2025-04-06 10:53:33|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.2796138946733|28|0.29900958946182|0.195|1|2|0.03683|5.63|-0.10142|54|-0.0080482824027418|44|79.6|0.13887|0.19821|0.0094670586370222|-0.0080482824027418|101.4236363442|99.195|50.539434141624|0.6|0.2|0.21905|5|3|-0.00045694117647059|0.066300352941176|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2025-04-06 10:53:34|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|31.511241593307|52|2.4668649773268||0|0|0.37913|36.34|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|201.89682682066|0.467|0.333|0.29378|15|3|0.0057168019093079|0.082715369928401|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2025-04-06 10:53:35|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.15151608847003|48|0.0081124449452457|0.1914|1|2|0.15862|0.168|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.1857|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|73.043475951046|0.4|0.333|0.18758|15|2|0.00057604368932039|0.057837949029126|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2025-04-06 10:53:36|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.0325657107639|27|0.11299535864743||0|0|-0.00858|2.31|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|85.555551925314|0.471|0.353|0.25097|17|4|0.0014365212121212|0.077110654545454|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2025-04-06 10:53:37|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.6864378629219|27|0.6515685266825||0|0|0.14107|6.39|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|60.511359967517|0.538|0.385|0.28324|13|4|0.00073504743833017|0.079930607210626|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2025-04-06 10:53:38|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-5.9856503980323|36|0.35904942562091||0|0|-0.01264|5.61|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|117.36401437814|0.591|0.409|0.22918|22|9|0.0013848212083847|0.070727595561036|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2025-04-06 10:53:39|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-6.3400398879073|13|0.32667999760384|-0.0113|-1|1|-0.01132|5.36|-0.33457|14|-0.33457247972349|14|31.46|-0.09|0.00036|-0.03344426019404|-0.026634325838853|39.248476766195|67.932092638726|50.281427863394|0.462|0.269|0.25204|26|9|0.00097490361445783|0.081882831325301|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2025-04-06 10:53:41|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.3430001563098|14|0.19433338861552|-0.12|-1|1|-0.12|2.8|-0.18154|11|-0.18153843512902|11|40.05|-0.05778|0.03589|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|101.81818008423|0.45|0.2|0.27797|20|8|0.0021073341523342|0.086812113022113|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2025-04-06 10:53:41|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|-15.145724664984|13|0.66024140876464||0|0|-0.01376|13.26|-0.08984|38|-0.11564571978294|38|35.09|-0.15037|-0.0168|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|246.69767867687|0.545|0.409|0.24196|22|9|0.0028674234693878|0.083627869897959|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2025-04-06 10:53:42|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-3.9355870195296|13|0.26194390387476||0|0|-0.09687|3.51|0.18529|39|0.1852854595536|39|37.55|-0.01933|0.11997|-0.078590753147161|-0.062336624270731|41.879000468663|57.24999414727|401.14285605294|0.5|0.4|0.22777|20|5|0.0035499868938401|0.078006186107471|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2025-04-06 10:53:44|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-19.215504174745|21|1.5956511990176||0|0|0.21906|15.08|1.10105|4|1.1010484310911|4|28.57|-0.28532|0.15615|0.012756676436208|0.053729259366293|61.287899464452|83.630955431131|84.39622678367|0.571|0.429|0.34427|14|7|0.0049156904761905|0.09222519047619|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2025-04-06 10:53:44|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|-9.7959463217602|29|0.36728539775806||0|0|0.08594|9.36|||1.1010484310911|4|43.13|0.08133|0.1225|0|0|100|100|300|0|0|0.18428|8|0|0.0041590348525469|0.058972466487936|12.5|2024-10-13|-0.16775|2021-10-17|0.61218|2017-12-24
2025-04-06 10:53:46|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.4186402098512|36|0.30942309782041||0|0|0.05836|7.1|-0.09533|91|-0.095330133431353|91|43.89|-0.0374|0.03692|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|88.528672062101|0.611|0.389|0.2198|18|7|0.0011079636363636|0.070606860606061|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2025-04-06 10:53:47|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.618705890853|27|0.54938822320723||0|0|-0.03855|12.22|-0.17228|23|-0.17227561677819|23|42.32|-0.06588|0.00317|-0.013054250914705|-0.022322900914922|62.259902902712|70.481910219358|92.927761380381|0.632|0.474|0.20722|19|9|0.00090327710843373|0.064744602409639|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2025-04-06 10:53:48|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.70232225638384|27|0.017752365879955||0|0|-0.04326|0.752|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|82.365825242313|0.739|0.435|0.12502|23|12|0.00031536791314837|0.043694378769602|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2025-04-06 10:53:49|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|15.484892632364|28|0.89011498041312|0.1602|1|2|0.01625|16.26|-0.10574|42|0.043258859871688|33|35.52|0.04417|0.09647|-0.021714727931673|-0.072157047155581|67.185913938243|57.042500372705|77.207980252692|0.619|0.333|0.21986|21|12|0.0010985769728331|0.071811630012937|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2025-04-06 10:53:49|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|11.737620841395|28|0.69579298929014|0.0927|1|1|0.09274|14.14|-0.2094|27|-0.2093987996358|27|34.09|0.05683|0.1254|0.17312267666548|0.23819562581404|319.60835021344|222.07545615721|190.77172155001|0.652|0.391|0.26781|23|15|0.0028269913686806|0.090291048088779|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2025-04-06 10:53:52|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
2025-04-06 10:53:53|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|15.241085971497|28|0.89297136826568|0.1049|1|2|0.05539|17.72|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|507.73636862272|0.6|0.4|0.23525|25|10|0.0032060805860806|0.074396984126984|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2025-04-06 10:53:55|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.9916272474292|18|0.17170234239558|0.0301|1|2|0.00223|4.5|-0.11443|23|-0.11443028848969|23|45.24|0.05385|0.13136|0.10104052534308|0.16572547509073|141.80772071936|176.49575539495|120.87026430457|0.706|0.471|0.17403|17|9|0.0013697582697201|0.060533549618321|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2025-04-06 10:53:55|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|23.96829048662|22|1.6166616491027|-0.1444|1|1|-0.14444|27.84|0.073|29|0.072997555624128|29|36.9|0.03079|0.08335|-0.058021552778137|0.044431489282417|32.632586729544|116.01075133896|533.84466611708|0.619|0.381|0.25321|21|10|0.0037415829145729|0.081590653266332|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2025-04-06 10:53:56|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
2025-04-06 10:53:58|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|3.8406440926562|28|0.59362795563714|0.2647|1|2|0.14629|5.25|-0.29767|9|-0.29767436530755|9|31.84|-0.17119|-0.01954|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|55.205045989965|0.48|0.36|0.31988|25|8|0.0018426731470231|0.098272004860267|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2025-04-06 10:53:59|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.5716177009446|14|0.20553921934309|0.0034|-1|1|0.00338|2.95|-0.03273|33|-0.032727241516113|33|39.4|0.05128|0.14854|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|90.490799273423|0.5|0.25|0.28004|20|8|0.0024973533083645|0.09311822721598|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2025-04-06 10:54:00|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|13.595361587343|24|1.2248620861641||0|0|0.00986|15.37|-0.41707|16|-0.41706923532516|16|27.4|-0.31315|-0.17473|-0.12667425905319|-0.10548830088562|15.50710852131|31.837143092132|130.08748769176|0.667|0.4|0.35144|15|8|0.0043765898617511|0.10603516129032|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2025-04-06 10:54:01|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|19.476407411767|27|1.245014000832|0.0086|1|2|-0.036|21.69|-0.25209|11|-0.12127146000304|14|31.2|-0.03522|0.05887|0.060737203890373|0.22959753297316|54.591323912781|210.36000601898|171.92454210821|0.64|0.36|0.26964|25|12|0.0026342679900744|0.088873635235732|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2025-04-06 10:54:02|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|14.08857850889|52|1.494333810229||0|0|0.69694|17.19|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|346.98632875533|0.364|0.273|0.31914|11|2|0.0065949655172414|0.09330275862069|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2025-04-06 10:54:03|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|5.7085356584038|27|0.40160147476524||0|0|0.08104|6.67|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|37.504315354468|0.182|0.182|0.22015|11|0|-0.00034767726161369|0.076731980440098|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2025-04-06 10:54:04|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|18.75665466733|27|1.5511864227181|0.0475|1|2|0.02608|21.64|-0.07129|75|-0.071287152458902|75|41.68|-0.04518|0.07292|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|304.36004195899|0.684|0.474|0.25367|19|10|0.003005391198044|0.083633875305623|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2025-04-06 10:54:05|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|12.867291084117|27|1.129929832427||0|0|0.01852|15.4|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|100.53531648783|0.333|0.333|0.21695|9|2|0.0023173517786561|0.084639308300395|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2025-04-06 10:54:06|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|3.2203769080416|22|0.40477500979217|0.3425|1|2|0.20455|3.71|-0.19478|9|-0.19478258879288|9|25.41|-0.26583|-0.13941|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|44.93157383867|0.412|0.353|0.34423|17|4|0.0020560706401766|0.11264730684327|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2025-04-06 10:54:06|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|5.8187596612212|24|0.42080718210609|0.065|1|2|0.04097|6.86|-0.17594|3|-0.17593985857369|3|47.47|0.07068|0.16344|0.22942551608855|0.22205651080725|403.70714070192|212.95775013422|167.31708031903|0.647|0.471|0.21114|17|6|0.0020993855421687|0.076316518072289|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2025-04-06 10:54:08|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|13.184631678836|24|1.5190743528124|-0.0034|1|2|-0.0744|15.55|-0.1856|37|-0.23653014633455|11|42.37|-0.06882|0.05183|-0.015701490693701|0.023313865180627|56.27974073348|97.996439856727|194.37500238419|0.579|0.211|0.3324|19|10|0.0033154468599034|0.10561037439614|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2025-04-06 10:54:09|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|4.3280147604914|27|0.42840239426061||0|0|0.22628|5.04|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|40.04131250196|0.609|0.435|0.29094|23|9|0.0015205882352941|0.096718030690537|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2025-04-06 10:54:10|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-11.128074912579|13|0.69220770331416||0|0|-0.10162|10.19|0.65422|115|0.65422075207749|115|41.67|-0.11668|-0.04212|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|185.94889680504|0.583|0.417|0.31202|12|5|0.00387046875|0.09581298828125|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2025-04-06 10:54:11|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|5.5087321330922|28|0.3528803429062|0.2854|1|2|0.25047|6.64|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|197.61904981536|0.615|0.385|0.27478|13|6|0.0024840363636364|0.084979393939394|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2025-04-06 10:54:12|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|13.909760759017|21|1.7884132710624|0.1875|1|1|0.18746|17.04|0.25281|26|0.25281298813687|26|47|0.18796|0.32367|0.24212111605099|0.24212111605099|154.27478183|154.27478183|58.035091416364|0.4|0.4|0.26304|5|1|0.00028176470588235|0.099494352941176|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2025-04-06 10:54:14|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|4.0457091764188|28|0.60811133315477|0.3899|1|2|0.32767|5.47|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|191.92982362211|0.476|0.333|0.31313|21|7|0.0033698910411622|0.098876150121065|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2025-04-06 10:54:15|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-7.0486476139366|51|0.34704970596802||0|0|0.27229|6.04|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|119.69877045753|0.636|0.409|0.31619|22|10|0.0029407380073801|0.096276506765068|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2025-04-06 10:54:15|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|25.809329457382|8|5.0996743664743|0.1687|1|2|0.04965|32.98|0.18007|42|0.18007119224001|42|32.31|-0.33329|-0.03973|-0.016953438670517|0.050952302389891|60.898459396606|93.356606448561|329.25701976911|0.538|0.385|0.36292|13|5|0.0072326697892272|0.093801920374707|43.959999084473|2025-03-16|-0.57312|2017-10-15|1.36782|2017-10-08
2025-04-06 10:54:16|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|25.745250478008|28|2.6465921746133|0.3982|1|2|0.32564|27.56|0.18718|28|0.18718388448436|28|40.79|0.14795|0.39652|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|300.25056938378|0.474|0.368|0.31912|19|5|0.0055129426433915|0.095684164588529|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2025-04-06 10:54:17|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-3.3461246124711|13|0.27658455410598||0|0|-0.05814|2.73|-0.23341|5|-0.23341301181299|5|27.75|-0.07763|-0.00663|-0.057311518383946|-0.12089710595028|23.34499556163|18.534630571469|32.204788756701|0.607|0.393|0.26844|28|14|0.0004806463878327|0.08784371356147|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2025-04-06 10:54:19|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|10.839979177683|22|1.7091675213272|0.104|1|2|0.04766|12.31|-0.54402|22|-0.40961986572355|11|27.23|-0.19737|-0.06614|-0.11555499879542|-0.10582900810658|31.563898093008|54.334040410092|67.452028895536|0.462|0.308|0.31382|13|5|0.0026480266666667|0.11575816|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2025-04-06 10:54:20|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|14.602595334275|26|2.0194433156777|0.0322|1|1|0.03215|16.05|-0.11481|17|-0.11480758236405|17|31.91|-0.04224|0.01729|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|101.26182240238|0.455|0.364|0.29326|11|5|0.0020853457446808|0.095180319148936|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2025-04-06 10:54:20|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.6804438570192|13|0.25014793008733|-0.042|-1|1|-0.04196|5.96|0.03074|15|0.03074072778152|15|40.39|0.03615|0.11471|0.18788724082764|0.28999081532387|278.72819813794|294.98888115048|66.259034063084|0.5|0.333|0.23499|18|6|0.0010440460081191|0.075741853856563|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2025-04-06 10:54:22|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|18.520544618743|55|3.0669927069232||0|0|0.54443|23.29|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|611.28612244903|0.429|0.333|0.26976|21|6|0.0044459102564103|0.091217064102564|30.260000228882|2025-03-16|-0.25853|2015-09-06|0.3727|2009-06-14
2025-04-06 10:54:23|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.68413879032181|27|0.056975362456151||0|0|0.34251|0.78|-0.21881|43|-0.18318314931966|10|30.56|-0.04848|0.02452|0.068995555547054|0.1604772349898|145.68418343593|220.74468876216|342.10525043068|0.48|0.28|0.16893|25|8|0.0024636962025317|0.059260101265823|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2025-04-06 10:54:25|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|13.33734522358|22|2.475908410483|0.1816|1|1|0.18164|18.15|0.27025|12|0.27024654412679|12|23.58|-0.32761|-0.11371|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|289.24301741333|0.421|0.263|0.37425|19|8|0.0076420682302772|0.12561582089552|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2025-04-06 10:54:26|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-6.8485752886848|14|0.60619177243167|-0.0539|-1|1|-0.05394|5.08|-0.0786|13|-0.078598564810521|13|37.64|0.44188|0.56784|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|119.81132542293|0.286|0.214|0.36305|14|4|0.0038821481481482|0.10688761111111|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2025-04-06 10:54:26|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.6134795525435|53|0.11072538681537|0.1161|1|2|0.07784|1.8|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|49.18032541269|0.619|0.286|0.23907|21|10|0.0011214250309789|0.078152812887237|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2025-04-06 10:54:27|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|8.6440508040152|27|1.0395562808178|0.4655|1|2|0.38734|10.96|0.0771|49|-0.076591154593994|35|32.74|-0.08973|0.00118|0.015743450484284|0.066834642444683|53.702048957266|83.670947730171|370.52063026009|0.565|0.391|0.22035|23|9|0.0029579845956354|0.076885930680359|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2025-04-06 10:54:28|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.8224034045696|2|0.10562898711682|-0.0135|1|1|-0.01349|2.121|0.27643|53|0.27642810458795|53|39.38|0.03857|0.11135|0.13632510921296|0.2295864122799|317.0276902875|408.87689095042|319.42773075683|0.714|0.429|0.19541|21|13|0.0024892753623188|0.063916437198068|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2025-04-06 10:54:30|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|8.0103601933862|27|1.8280026611921||0|0|0.81174|10.49|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|305.83089116484|0.579|0.474|0.26838|19|9|0.0038936149068323|0.094119279503106|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2025-04-06 10:54:31|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|13.513443072383|28|1.5943377957495|0.2925|1|2|0.18244|15.62|0.08072|56|-0.036806637068295|10|44.82|-0.12348|0.04469|-0.090366502519931|0.1330537137857|5.9211256264301|139.31663188207|154.96031749786|0.588|0.294|0.29503|17|6|0.0031801013941698|0.099649138149556|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2025-04-06 10:54:32|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|4.2641584987214|27|0.46128249963954||0|0|0.02484|4.95|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|59.160989965732|0.529|0.294|0.22113|17|7|0.00058532098765432|0.075956469135802|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2025-04-06 10:54:33|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|16.832861561644|20|2.2084735634405|-0.0855|1|1|-0.08552|18.82|-0.17735|22|-0.14067972824344|14|21.47|-0.27715|-0.0355|0.083659929388551|0.23226789337414|105.14931376267|217.83628429619|293.60374637797|0.529|0.353|0.33834|17|6|0.0078363020833333|0.11891177083333|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2025-04-06 10:54:34|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|27.030606696684|52|2.3417548985525|0.3118|1|1|0.31181|29.87|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|228.36127476781|0.588|0.353|0.23693|17|10|0.0046344047619048|0.080268952380952|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2025-04-06 10:54:36|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|5.2129984580307|27|0.31566720926668||0|0|0.08392|6.2|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|48.475370037193|0.6|0.4|0.24693|15|7|0.00090869942196532|0.082595231213873|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2025-04-06 10:54:37|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|23.245902357072|28|2.1292979687993|-0.1664|1|1|-0.16639|24.7|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|97.380983104776|0.308|0.308|0.26426|13|4|0.0025208986175115|0.083730368663594|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2025-04-06 10:54:37|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|33.921336412694|42|2.7470351656239||0|0|0.10871|34.37|-0.12523|58|0.041994573191198|13|48.93|0.24324|0.39758|0.36414898098438|0.77352662222894|299.37230606344|680.95190602982|777.25010098553|0.6|0.333|0.28018|15|6|0.0048875096774193|0.095757858064516|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2025-04-06 10:54:38|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|35.544058027447|28|3.8170542608729|-0.1906|1|1|-0.19063|39.57|3.34553|217|3.3455327338701|217|67.29|0.48354|0.56592|0.67429204451463|1.0512040439957|413.85952127572|355.03149019442|187.35794565556|0.714|0.429|0.23264|7|5|0.0026692168674699|0.082596726907631|61|2024-05-26|-0.24699|2015-08-23|0.19484|2021-09-12
2025-04-06 10:54:39|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|8.3189188561167|27|1.2549919101836|0.6772|1|1|0.67715|12.26|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|146.30071672379|0.588|0.412|0.33914|17|10|0.0041366287878788|0.10082755681818|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2025-04-06 10:54:41|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|8.5031074182236|27|0.85052081022713||0|0|0.06639|10.28|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|66.462083260964|0.333|0.333|0.19215|9|1|0.00089065882352941|0.080560305882353|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2025-04-06 10:54:42|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|4.8856895232533|27|0.381029355248||0|0|-0.09904|5.64|-0.12895|13|-0.12895069539859|13|30.62|-0.08709|0.06127|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|35.261214008209|0.538|0.308|0.23182|13|7|1.0165094339622E-5|0.073825683962264|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2025-04-06 10:54:43|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|15.269861257055|27|1.0467742596165|-0.2633|1|1|-0.26333|15.47|-0.04201|24|-0.042012475030507|24|30.08|-0.08543|0.14223|0.20418178905879|0.40317330958454|109.91500094616|195.64484407651|56.238795730788|0.462|0.308|0.28077|13|4|0.0021795443645084|0.10274573141487|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2025-04-06 10:54:44|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.4485039423515|27|0.32277018232627||0|0|-0.03946|7.06|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|114.61039152047|0.538|0.385|0.22913|13|6|0.0016072811059908|0.066651612903226|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2025-04-06 10:54:45|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|4.1681105553734|27|0.30447632379326||0|0|0.00642|4.7|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|48.453607233846|0.474|0.368|0.23079|19|4|0.0006405209656925|0.079469479034307|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2025-04-06 10:54:46|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|8.1088351619584|27|0.61830731154757||0|0|-0.17554|8.83|-0.33209|6|-0.32094595791912|15|36.56|-0.07434|0.1383|0.035255470713141|0.12709172921736|77.823574333806|116.51805532752|37.41525330923|0.556|0.444|0.28551|9|2|0.00051321126760563|0.10228185915493|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2025-04-06 10:54:48|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|4.1557026897311|22|0.92800423128914|0.1899|1|2|0.06517|5.23|-0.29992|39|-0.29992350174624|39|24.47|-0.22974|-0.16932|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|39.15504800767|0.4|0.267|0.26421|15|4|0.000885|0.082182087628866|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2025-04-06 10:54:48|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|4.7022293840303|24|0.73033116953211|0.4136|1|2|0.20656|6.25|0|54|0.15404043627228|31|46.53|0.16906|0.38824|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|233.99475818322|0.235|0.118|0.28017|17|3|0.0039103071253071|0.099238132678133|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2025-04-06 10:54:50|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|13.143877383918|121|0.73204092288981|0.9383|1|1|0.93829|15.39|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|272.38938200977|0.316|0.211|0.13871|19|7|0.0016619879518072|0.04533343373494|15.789999961853|2025-04-06|-0.13663|2011-06-12|0.18914|2014-04-13
2025-04-06 10:54:51|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|9.5697920298285|19|1.1160734148774|0.191|1|1|0.19097|12.66|-0.14976|39|-0.047333335876465|29|45|0.01487|0.12686|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|46.285357729563|0.429|0.286|0.24156|7|3|-0.00039552552552552|0.08483042042042|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2025-04-06 10:54:52|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.6563284486159|27|0.21122383774572||0|0|-0.00929|5.33|-0.17467|5|-0.02414101726036|45|37.33|-0.02147|0.00721|-0.089321809708925|-0.023335411721087|55.646038983371|92.496209427891|53.838385142254|0.667|0.333|0.14214|9|4|-0.00073795580110497|0.05465270718232|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2025-04-06 10:54:54|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.5203487690062|16|0.38489540172307|-0.0539|1|1|-0.05386|5.27|0.03139|26|0.0313901043247|26|38.18|-0.2817|-0.16621|-0.21556648564227|-0.21972692399871|25.325690922738|31.614434167297|50.819672508052|0.455|0.364|0.27231|11|5|-0.00017154022988506|0.073509586206896|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2025-04-06 10:54:54|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|12.996744593468|27|2.3997414073053||0|0|0.52617|16.33|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|153.43618000566|0.4|0.4|0.28742|5|0|0.0042883501683502|0.10230599326599|35.714298248291|2021-08-15|-0.14924|2025-01-05|0.61007|2019-06-23
2025-04-06 10:54:55|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|64.907192797369|28|7.8511722216504|0.4419|1|2|0.37419|78.7|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|496.43599634845|0.4|0.267|0.28263|15|4|0.0049324375917768|0.090510895741557|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2025-04-06 10:54:56|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.0467793230322|28|0.31073948925465|-0.0355|1|1|-0.03553|7.6|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|213.18372461845|0.478|0.261|0.24791|23|11|0.0029029397590361|0.078730819277109|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2025-04-06 10:54:58|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|2.1495597413344|28|0.236379213072|0.1767|1|1|0.17674|2.53|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|68.378376723903|0.421|0.316|0.25482|19|6|0.0017630025125628|0.087055829145729|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2025-04-06 10:54:59|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|8.4802594248778|27|1.084503026778||0|0|0.35561|10.75|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|85.249804065678|0.412|0.235|0.25235|17|3|0.0019724455205811|0.089010508474576|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2025-04-06 10:55:00|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.9821546756064|11|0.21571821248647|-0.0402|-1|1|-0.04018|2.33|-0.10153|11|-0.10153209913276|11|40|-0.10036|0.13555|0.031063310311139|0.10702030992822|61.689104175594|108.74612024996|84.145896669097|0.65|0.4|0.24316|20|9|0.0020237283950617|0.083989518518518|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2025-04-06 10:55:01|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.9110762583189|14|0.21172105913791|-0.0535|-1|1|-0.05346|3.35|0.03583|14|0.035830663161679|14|34|-0.24864|-0.0882|-0.04604220021555|-0.047305650171555|69.983861803902|72.783099823099|45.652766237173|0.5|0.429|0.21402|14|5|0.00068157464212679|0.064406073619632|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2025-04-06 10:55:02|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-2.6922940999129|15|0.18576470314987|0.0652|-1|1|0.06522|2.15|0.44653|12|0.44652868973638|12|31.35|-0.12143|-0.01528|-0.042540425962346|0.0098122946645643|26.927115356918|84.243939466136|107.50000476837|0.654|0.385|0.25264|26|11|0.0018514234016888|0.079769324487334|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2025-04-06 10:55:04|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.9395386635127|47|0.20720061568709|-0.0037|1|2|-0.03209|5.43|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|27.932097115047|0.615|0.385|0.20774|13|6|0.00044373426573426|0.070383328671329|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2025-04-06 10:55:05|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.8512334187343|49|0.47063004495161|0.1583|1|1|0.15828|11.05|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|208.09793427136|0.429|0.143|0.27493|7|4|0.0038614476614699|0.08388991091314|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2025-04-06 10:55:07|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|12.337327709007|22|0.82542146706977||0|0|-0.1496|13.87|0.23066|66|-0.20332847525277|18|41.53|0.05369|0.1127|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|146.44705204267|0.368|0.158|0.24322|19|7|0.0019942345679012|0.080918345679012|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2025-04-06 10:55:07|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|43.005537991837|27|3.8503692624142||0|0|0.01901|52.52|0.02697|49|0.026972627704438|49|34.93|-0.10168|-0.00568|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|489.46880427189|0.533|0.4|0.25871|15|6|0.0045946727272727|0.087241327272727|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2025-04-06 10:55:08|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|20.266551285423|21|3.9591313307006||0|0|0.39122|27.24|-0.12014|19|-0.18925731967195|13|23.08|-0.19678|-0.06267|-0.053495751792393|-0.034875446008567|64.266583487515|82.864912174604|98.517138779528|0.462|0.231|0.32963|13|3|0.00329421875|0.1062365625|40.919998168945|2023-11-19|-0.34889|2019-01-20|0.37697|2023-06-04
2025-04-06 10:55:10|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|8.5579757518815|27|0.66463533959988|0.0952|1|1|0.09519|10.47|-0.18494|10|-0.13005783878476|62|37.9|-0.04351|0.10592|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|257.18496713209|0.571|0.381|0.23477|21|9|0.0035257055961071|0.086872652068126|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2025-04-06 10:55:11|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|3.4617746562219|27|0.19428690765994||0|0|0.08696|4.25|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|127.58930908502|0.474|0.368|0.22322|19|6|0.0019408674698795|0.080659602409639|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2025-04-06 10:55:12|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-14.455207773497|14|0.76374310411381||0|0|-0.12661|12.28|0.09424|49|-0.069255922937103|64|30.13|-0.30297|-0.11594|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|158.59485579971|0.375|0.188|0.29078|16|4|0.0035995353535354|0.091435555555556|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2025-04-06 10:55:13|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|8.0065138370032|19|0.59485467571618|-0.0161|1|2|-0.0414|9.03|-0.48569|5|-0.21192587806432|7|40.11|-0.1242|0.01332|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|59.447004492566|0.556|0.333|0.22102|9|3|0.00084047493403694|0.086023693931398|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2025-04-06 10:55:14|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|6.4528312972274|48|0.30305446335231||0|0|-0.04185|6.64|-0.01613|35|-0.30122950699534|37|34.05|-0.09815|0.00262|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|147.09791662089|0.474|0.263|0.26711|19|5|0.0025134005763689|0.087403371757925|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2025-04-06 10:55:16|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|8.9321510439081|27|1.0970700389511|0.2546|1|2|0.16814|10.56|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|106.02077048911|0.429|0.286|0.29399|7|2|0.0042095588235294|0.10469620098039|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2025-04-06 10:55:16|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|12.230961195263|27|0.9161904631645||0|0|0.00268|14.98|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|108.08080745528|0.615|0.385|0.22737|13|6|0.0023207874015748|0.086695485564304|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2025-04-06 10:55:17|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|9.5833624648376|22|0.69124224893476|0.0804|1|1|0.08037|11.83|-0.22652|17|-0.22652499917711|17|29.92|-0.1708|-0.08175|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|80.948155452984|0.538|0.385|0.18221|13|7|0.0009789756097561|0.068188195121951|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2025-04-06 10:55:18|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|3.9366035399457|5|0.52750034816645|-0.0637|1|1|-0.06372|5.29|-0.39506|8|-0.064783952085469|9|33.55|-0.23485|0.07307|-0.042812504112686|-0.0053615876363317|62.157616504228|88.605893326551|61.119535405026|0.545|0.364|0.26945|11|4|0.0040538337801609|0.092075308310992|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2025-04-06 10:55:19|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|10.294206092382|27|1.1282382638383|0.4376|1|1|0.43756|14.85|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|111.84817381175|0.444|0.444|0.24608|9|4|0.002801749271137|0.089579795918367|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2025-04-06 10:55:20|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|24.734493684834|24|2.5396515512272||0|0|-0.0666|29.85|-0.27231|6|-0.27230884401923|6|30.06|-0.00254|0.11319|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|482.22940396665|0.412|0.235|0.328|17|4|0.0066688764044944|0.11037559925094|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2025-04-06 10:55:21|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|3.103167994365|27|0.27126680493717||0|0|-0.02326|3.36|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|61.425960218878|0.435|0.304|0.26122|23|8|0.0011585731707317|0.082606475609756|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2025-04-06 10:55:22|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|9.4484759155398|57|0.59217466303092|-0.012|1|1|-0.01199|11.54|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06446|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|109.59164534183|0.588|0.353|0.22554|17|9|0.0015596274217586|0.07270912071535|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2025-04-06 10:55:23|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.8018401774319|27|0.39363290243401||0|0|-0.08255|9.78|-0.18182|14|-0.17775749879661|10|53.71|0.01388|0.07912|-0.14750340339391|-0.13034605262864|61.694996819702|75.40516368|68.98533088338|0.429|0.286|0.21626|7|3|0.00024012437810945|0.07318947761194|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2025-04-06 10:55:24|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|22.049566608899|53|4.0693671071501||0|0|0.23902|30.48|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.07692|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|200.52631529414|0.462|0.385|0.2812|13|4|0.0048947208121827|0.096782664974619|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2025-04-06 10:55:25|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|12.948712327855|25|1.3319744009854|0.3081|1|2|0.25021|14.69|0.07553|38|0.030819149780392|12|36.45|-0.25086|-0.15759|-0.0066743361266448|-0.034076141724215|96.497365277587|89.720756536393|149.13704580173|0.364|0.273|0.33486|11|3|0.0036605882352941|0.091578564705882|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2025-04-06 10:55:26|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|5.5705990360803|24|0.79753834217894|-0.1503|1|1|-0.15034|6.16|-0.02974|51|0.080321303983018|18|48.22|-0.11554|0.00421|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|91.394659593441|0.444|0.333|0.3227|9|3|0.002395010940919|0.095992341356674|29.615394592285|2016-11-27|-0.22262|2025-03-30|0.61297|2016-04-17
2025-04-06 10:55:27|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|3.9939992073251|24|0.24542021993501|0.2202|1|1|0.22016|4.6|-0.12477|71|-0.12477396583035|71|38.24|-0.0541|0.03252|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|118.55669507616|0.667|0.429|0.27563|21|13|0.0020980387409201|0.087218813559322|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2025-04-06 10:55:28|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|1.5659994883814|28|0.22017775948004|0.2437|1|1|0.24375|1.99|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|62.974682135605|0.316|0.263|0.24698|19|5|0.0017035207823961|0.084407200488998|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2025-04-06 10:55:29|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|8.2005733748535|56|1.3487777163857|0.2466|1|2|0.13769|11.19|0.07731|51|0.077311430634755|51|38.44|-0.2456|-0.04488|-0.15971704033382|-0.15971704033382|54.70535395146|54.70535395146|80.194054388949|0.333|0.333|0.25594|9|1|0.0027646882793017|0.087474089775561|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2025-04-06 10:55:30|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|22.142181522883|47|2.0028456308732|0.1586|1|1|0.15859|26.3|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|209.89624738662|0.286|0.286|0.3292|7|2|0.0059226989619377|0.10554404844291|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2025-04-06 10:55:31|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.9210095291529|53|0.2574486317729|-0.0739|1|1|-0.07386|3.26|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|35.914951096479|0.588|0.412|0.29573|17|11|0.00049824858757062|0.083336638418079|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2025-04-06 10:55:32|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.8212713356202|52|0.56561870707915|0.1975|1|1|0.19746|8.49|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|243.26646842173|0.667|0.381|0.3224|21|11|0.0032686609336609|0.09629214987715|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2025-04-06 10:55:33|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-0.86428826083709|103|0.15809608674701|0.863|-1|1|0.86296|0.37|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|8.222222328186|0.667|0.444|0.27418|18|11|-0.0013854580152672|0.080530127226463|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2025-04-06 10:55:34|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|10.032970642927|27|0.67660873654992||0|0|-0.00731|12.23|-0.28195|10|-0.28194867808008|10|27.46|-0.13816|-0.06971|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|74.988582794069|0.615|0.462|0.262|13|6|0.0014846475195822|0.094231227154047|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2025-04-06 10:55:36|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-7.5587944815407|13|0.63063830822258|-0.1119|-1|1|-0.11193|6.06|0.74115|45|0.74115230191757|45|40.42|-0.05759|0.00502|0.13864549454108|0.043017378775342|166.54295436142|90.285339069567|67.861139257377|0.583|0.417|0.32517|12|6|0.0013431589537223|0.08260708249497|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.61055|2024-10-27
2025-04-06 10:55:37|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.7232788895844|28|0.1939070590576|0.0596|1|1|0.05964|5.33|-0.10549|7|-0.0021929281074914|24|44.33|-0.01003|0.0248|-0.068295877115686|-0.051131873498813|69.957913533393|85.248781190142|58.226867991032|0.556|0.333|0.16913|9|4|-0.00039384976525822|0.058827723004695|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2025-04-06 10:55:38|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-7.6845592490727|39|0.74651977194332|0.3876|-1|1|0.38761|5.34|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|130.2439091902|0.611|0.389|0.302|18|7|0.0029131909547739|0.095370364321608|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2025-04-06 10:55:39|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.815319355263|27|4.3752321695852|0.0064|1|2|-0.0691|45.67|-0.20363|34|0.24597082200301|76|55.14|-0.57437|0.10778|0.43259669158549|0.75071058440407|223.79773195775|281.02230365|535.72189358313|0.429|0.286|0.31391|7|2|0.0086570388349515|0.10710300970874|58.5|2024-11-17|-0.56072|2017-10-15|1.36652|2017-10-08
2025-04-06 10:55:39|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|9.3600543458508|52|0.7679853168928||0|0|-0.09713|10.69|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|110.77720210326|0.455|0.364|0.37239|11|5|0.0036933827160494|0.1027589382716|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2025-04-06 10:55:42|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|47.956324763362|27|3.1054611673228||0|0|-0.15242|52.55|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|301.30152676472|0.421|0.368|0.2537|19|5|0.0029476942046856|0.081964438964242|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2025-04-06 10:55:42|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.9481981381732|27|0.28408652882391|0.0741|1|1|0.07407|4.64|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|122.68640367329|0.588|0.412|0.25195|17|9|0.0016954320987654|0.078783382716049|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2025-04-06 10:55:43|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.625335329821|24|2.4071435543355||0|0|0.09139|29.14|-0.05437|20|-0.054365534240038|20|32.27|0.03651|0.0979|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|52.656305221|0.545|0.364|0.30046|11|5|0.00061626984126984|0.10111444444444|65|2017-11-19|-0.19676|2019-06-23|0.29713|2021-09-19
2025-04-06 10:55:44|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|12.566665597629|56|1.0486731979657|-0.0008|1|2|-0.04327|14.15|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|165.82678578673|0.526|0.316|0.24469|19|6|0.0028489209535759|0.083417904642409|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2025-04-06 10:55:45|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.516182286837|28|0.098879742699965|0.0737|1|2|0.04044|2.83|-0.02642|49|-0.039640808657576|10|41.71|-0.23457|-0.19697|-0.094999592670448|-0.24476571577082|46.72257611491|37.326056981159|56.941650768096|0.714|0.429|0.28218|7|4|-0.00034351097178683|0.055916426332288|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2025-04-06 10:55:47|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-5.3217850384089|15|0.36726166993287||0|0|0.04289|4.24|0.45546|12|0.45545911180957|12|35.59|-0.06083|0.04845|0.017767399586695|0.026825395279012|91.79629010605|98.311179522116|63.980683021935|0.5|0.364|0.29789|22|8|0.0015905018820577|0.093370414052698|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2025-04-06 10:55:48|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|4.8120778319726|36|0.43008902532636||0|0|-0.01893|5.7|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|94.527356731987|0.609|0.348|0.25671|23|9|0.001400527607362|0.076630858895706|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2025-04-06 10:55:49|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|20.046760654622|27|1.2079719256838||0|0|-0.0848|22.34|0.09587|22|0.09587028533794|22|37.62|-0.01922|0.07391|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|92.199754744717|0.571|0.333|0.20312|21|9|0.0012921200980392|0.076603125|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2025-04-06 10:55:50|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.7109435039575|28|0.22172508689111|0.0654|1|1|0.06544|5.21|0.10667|47|0.1066676620065|47|34.87|0.05151|0.08326|0.10843294091821|0.13109511568669|280.50668381566|230.77319146985|127.22833467845|0.652|0.435|0.13484|23|12|0.0009299517490953|0.048091278648975|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2025-04-06 10:55:51|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|10.371769516404|25|1.250554548373|0.1734|1|2|0.12823|13.55|-0.16088|13|-0.16088329894691|13|26|-0.40538|-0.23258|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|285.87704667598|0.533|0.4|0.27893|15|5|0.0053006763285024|0.089950144927536|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2025-04-06 10:55:53|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-10.154854656339|32|0.44856066851991||0|0|0.00711|9.77|0.29418|67|0.29417849061614|67|42.83|-0.05354|0.05614|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|250.96328641617|0.389|0.333|0.16718|18|6|0.0022389152119701|0.062989488778055|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2025-04-06 10:55:54|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|27.896626398203|36|3.5129527302739||0|0|0.68874|34.94|-0.32592|25|-0.32591938530702|25|46.53|0.11701|0.28491|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|365.63415152125|0.588|0.412|0.28322|17|6|0.0039711622276029|0.099255193704601|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2025-04-06 10:55:55|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|46.878214429856|25|6.2313825464439|1.0671|1|1|1.06713|62.2|0.07953|77|0.079532629441411|77|41.16|0.03125|0.09888|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|1535.8024156452|0.526|0.263|0.31614|19|10|0.0058878660049628|0.098121104218362|68.910003662109|2025-03-23|-0.29556|2015-07-05|0.52087|2015-07-26
2025-04-06 10:55:56|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|10.37693410774|24|2.0121780005279|0.3323|1|1|0.33226|16.6|0.02049|14|0.020485546118184|14|29.38|-0.25112|0.31033|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|184.04086159275|0.462|0.385|0.40369|13|5|0.011398518518519|0.10946997530864|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2025-04-06 10:55:56|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|14.152237057267|25|1.7075875204212|0.3434|1|2|0.28106|19.28|-0.21773|18|-0.21773289455038|18|34.91|-0.53754|0.2364|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|151.24922379881|0.636|0.364|0.39893|11|7|0.0092231617647059|0.10434426470588|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2025-04-06 10:55:58|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-23.886154147256|37|1.0934587803957|-0.0457|-1|1|-0.04574|23.09|-0.04457|22|-0.044569478989289|22|32.5|-0.05813|0.01117|-0.038833482746198|0.052322899661786|32.938182656287|98.364061084652|170.7840190148|0.583|0.333|0.19846|24|13|0.0021825|0.074264583333333|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2025-04-06 10:55:59|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-47.640567646361|62|2.7590071183136||0|0|0.09376|46.88|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|892.95240129743|0.538|0.462|0.24082|26|9|0.0043969927536232|0.089970120772947|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2025-04-06 10:56:00|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|-18.517727653707|13|1.0659093196277||0|0|0.15558|14.98|0.30785|48|0.30784570831157|48|35.3|-0.05307|0.01642|-0.039035423242848|-0.0081892230265664|71.495914813526|88.856287183224|93.176199870614|0.5|0.3|0.27976|10|4|0.001709698630137|0.086143506849315|24.959999084473|2024-10-13|-0.2655|2019-03-03|0.27865|2018-04-15
2025-04-06 10:56:01|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.1137928693556|13|0.15126430091142||0|0|-0.01521|2.67|-0.02952|15|-0.029520266634665|15|61.25|0.31517|0.40524|0.42798536466515|0.61482573322772|493.90524412981|355.6908134639|46.842108169091|0.667|0.417|0.22058|12|6|0.00045206157965194|0.070114163319946|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2025-04-06 10:56:02|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.4776795110044|27|0.12290430641518||0|0|0.0438|2.86|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|66.511622517092|0.462|0.308|0.1729|13|6|0.00058268676277851|0.062730720838794|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2025-04-06 10:56:04|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.4683471725768|27|0.44936793909311||0|0|-0.22172|6.88|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|112.23491004891|0.733|0.4|0.26977|15|8|0.0022602080624187|0.092120364109233|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2025-04-06 10:56:05|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|4.8297575722769|24|0.70721895371036|0.6337|1|2|0.51386|7.1|-0.29233|20|-0.29232804958652|20|29.81|-0.20132|-0.04623|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|230.74423558949|0.519|0.444|0.28029|27|7|0.0032550241545894|0.094302487922705|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2025-04-06 10:56:06|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.5056808417722|28|0.18977161383213|0.3179|1|2|-0.02326|1.68|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|36.8421045752|0.556|0.333|0.21049|27|10|0.00041962287104623|0.075938175182482|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2025-04-06 10:56:07|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.7637917603984|15|0.35126390741713|0.2754|-1|1|0.2754|2.71|0.062|9|0.061998434721542|9|30.17|-0.05759|0.11106|0.18603313504709|0.26107142344166|302.05432084762|307.65251399293|110.16260146843|0.417|0.292|0.30002|24|6|0.0034708807588076|0.10696834688347|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2025-04-06 10:56:08|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.7494669505892|27|0.50238132484295||0|0|-0.12857|10.37|-0.07469|22|-0.074693520263026|22|34.17|-0.03333|0.05373|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|76.486208756205|0.652|0.435|0.22754|23|9|0.0010394458128079|0.078477339901478|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2025-04-06 10:56:10|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.772438842846|27|0.94313778583128||0|0|-0.17768|17.17|0.66393|127|0.66392968091962|127|88|0.28752|0.38927|0.66392968091962|0.66392968091962|166.393|166.393|84.078317586516|0.333|0.333|0.21076|3|0|0.00085562068965517|0.081303689655172|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2025-04-06 10:56:10|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|7.1034309792156|27|0.80997069097654||0|0|0.17289|9.43|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|37.856284074427|0.526|0.316|0.24475|19|7|0.00069451485148515|0.088340297029703|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2025-04-06 10:56:11|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|11.83849643319|22|2.1100559676165|0.3907|1|1|0.39074|18.33|-0.22413|11|-0.22413164253668|11|29|-0.18344|-0.06727|-0.12859355237661|-0.16296090325259|41.06399491803|39.361982782514|65.935226190878|0.545|0.455|0.2754|11|5|0.0013994705882353|0.094283794117647|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2025-04-06 10:56:12|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|16.560232609302|28|1.0923285281126|-0.0325|1|1|-0.03252|19.34|0.16534|40|-0.15281215510691|49|39.27|-0.07588|0.01137|0.11607010778112|0.10960771548898|134.82427966644|105.26264913453|188.60115596615|0.636|0.455|0.30359|11|6|0.0037124618736383|0.086982766884532|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2025-04-06 10:56:13|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.8858868005699|52|0.33745200107297|-0.0511|1|1|-0.05114|6.68|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|135.22266702355|0.632|0.368|0.24262|19|11|0.0021877045177045|0.081814871794872|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2025-04-06 10:56:15|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.4342367722642|27|0.14980299973256|0.0648|1|2|-0.03072|2.84|-0.38284|32|-0.38283827642722|32|44.6|0.01415|0.13553|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|33.930704336917|0.4|0.4|0.23025|5|1|-0.0024422489959839|0.081655863453815|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2025-04-06 10:56:15|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-7.9056257003634|13|0.37212538910183|-0.1055|-1|1|-0.10551|7.02|0.2788|87|0.27879695984939|87|51.13|0.01023|0.14384|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|146.55532435977|0.375|0.313|0.23053|16|4|0.0019850963855422|0.074870144578313|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2025-04-06 10:56:16|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-13.979416626465|33|0.79148692500453||0|0|0.12192|12.1|0.31325|48|0.31325494208099|48|35.32|-0.01616|0.10089|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|152.01005431511|0.682|0.409|0.27328|22|9|0.002559196538937|0.089830420271941|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2025-04-06 10:56:17|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|5.0845784759865|27|0.31251378611591|0.0729|1|2|-0.01017|5.84|0.63286|176|0.44910854626156|43|75.6|0.23228|0.30044|0.54098239362204|0.44910854626156|236.61937546|144.911|27.573182570544|0.4|0.2|0.26329|5|1|-0.0013910148514851|0.080821311881188|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2025-04-06 10:56:18|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.4888069462597|27|0.27852215621955|0.0759|1|2|0.02073|3.94|-0.00783|50|-0.13110539247037|18|37.24|-0.05119|0.01952|0.0074684731410741|-0.0014774868836364|50.972464613386|54.305745726098|59.283781394769|0.667|0.429|0.25662|21|11|0.0012844678217822|0.084130581683168|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2025-04-06 10:56:20|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|6.068233270174|27|0.47027698253002|-0|1|1|0|7.3|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|81.930418807528|0.579|0.474|0.22635|19|9|0.0018686240786241|0.078222641277641|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2025-04-06 10:56:21|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-11.517689431616|14|0.83089644541633||0|0|-0.08612|9.08|0.05399|10|0.053986387741894|10|49.33|0.13007|0.3178|0.17419918213934|0.17419918213934|158.07812542471|158.07812542471|88.035677811945|0.25|0.25|0.3122|12|1|0.0026441983471074|0.10819161983471|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2025-04-06 10:56:22|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-1.7073281207197|85|0.10410937993105|0.549|-1|1|0.54902|1.38|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|41.919804740112|0.8|0.45|0.20697|20|13|0.00052057247259439|0.071473179049939|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2025-04-06 10:56:23|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.10711252053856|120|0.0070375071144073||0|0|0.66275|0.086|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|32.089552529262|0.6|0.3|0.15955|10|3|-0.00076562195121951|0.048739841463415|1.0240000486374|2015-05-31|-0.18841|2024-06-16|0.18087|2015-04-19
2025-04-06 10:56:24|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|1.6246193909913|27|0.22291014112016||0|0|0.24161|1.85|-0.22581|25|-0.1184833617157|24|43|0.02665|0.11099|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|30.859050194449|0.4|0.333|0.22564|15|6|7.2831594634873E-5|0.080316020864381|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2025-04-06 10:56:26|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|7.0461370350173|19|0.57064294275266|0.0542|1|2|-0.03513|8.79|-0.03341|63|-0.033410132679385|63|36.21|0.00825|0.08283|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|41.113191332501|0.632|0.421|0.21848|19|10|0.00029739376770538|0.07299888101983|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2025-04-06 10:56:27|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.233158157304|27|0.51394731268768||0|0|-0.00758|11.78|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|315.31048020666|0.471|0.294|0.25505|17|5|0.0031526213592233|0.080812742718447|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2025-04-06 10:56:28|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|16.756896601874|22|1.9134378862135||0|0|0.01538|19.8|0.53516|107|-0.37639768254905|11|40.78|-0.2308|-0.00994|0.38062989609229|0.56280483750362|212.44724783213|203.64008281109|591.27667856118|0.556|0.333|0.35384|9|4|0.008013969072165|0.10869657216495|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2025-04-06 10:56:29|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.3583120316607|27|0.24710573705114|-0.115|1|1|-0.11498|5.08|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|27.050051852865|0.353|0.294|0.21486|17|5|-0.00032080054274084|0.071252048846676|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2025-04-06 10:56:30|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|18.254627528096|27|1.1931569253925||0|0|-0.10159|20.96|-0.23085|8|-0.23084743952347|8|45.53|0.1024|0.1531|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|294.46472316113|0.529|0.294|0.24896|17|9|0.0029943625|0.0871279625|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2025-04-06 10:56:32|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-20.085620988893|13|1.4497341896498|-0.1273|-1|1|-0.12727|16.12|0.61128|77|-0.25123905947596|20|49.88|0.04701|0.10692|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|97.401777348545|0.375|0.25|0.30376|8|4|0.0020551581508516|0.093460705596107|107.87999725342|2021-02-21|-0.15108|2024-12-29|0.61027|2017-03-26
2025-04-06 10:56:33|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.726530409665|27|0.95371749606642||0|0|-0.0301|13.21|-0.35481|10|-0.21628047295446|31|31.67|-0.33741|-0.20429|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|189.79885008254|0.4|0.2|0.28085|15|5|0.0034627345309381|0.08675998003992|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2025-04-06 10:56:34|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|5.8582850171646|19|0.71045398522861|0.1632|1|2|0.12442|7.32|-0.06466|96|-0.064658754049993|96|34.36|-0.41046|-0.04142|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|106.61389154536|0.364|0.182|0.28859|11|3|0.0051746464646465|0.089999393939394|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2025-04-06 10:56:35|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|4.5848119244566|28|0.48313404387702|0.3182|1|1|0.31818|5.51|-0.11765|14|-0.09002435814066|8|39.47|0.11919|0.22501|0.25402572051079|0.34995429108544|378.57758214662|449.649992964|116.76203410108|0.529|0.412|0.24766|17|8|0.0028495558739255|0.088036432664756|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2025-04-06 10:56:36|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|6.003048194633|27|0.31108555400786|-0.0505|1|1|-0.05048|6.96|-0.06851|14|0.010585173690449|31|41.58|0.04812|0.126|0.13554410167743|0.14534497415799|289.74609710539|222.40044405119|103.95817564886|0.579|0.421|0.24865|19|9|0.0015544485294118|0.081877303921569|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2025-04-06 10:56:38|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
2025-04-06 10:56:39|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.6658625024751|14|0.2178389690083||0|0|-0.08163|2.12|0.45787|148|-0.16266663869222|12|35.27|0.02897|0.13299|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|98.604641466157|0.455|0.273|0.26302|22|7|0.00233536121673|0.086750215462611|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2025-04-06 10:56:40|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|54.905302965897|27|5.2173822598062|0.0363|1|2|-0.03117|59.36|-0.20714|10|-0.20714452613831|10|23|-0.241|-0.16983|-0.26321314591251|-0.19791760873757|19.463704753458|40.924526394992|115.17268055086|0.455|0.364|0.32432|11|3|0.0028562007168459|0.10380204301075|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2025-04-06 10:56:41|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|7.2638548978476|27|0.44371496411469||0|0|-0.00575|8.64|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|170.98753985714|0.739|0.391|0.27172|23|12|0.0029781989924433|0.090828690176322|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2025-04-06 10:56:42|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|9.6341679131413|27|1.05852468634||0|0|0.14085|11.34|0.0293|34|0.08223270902014|19|35.86|-0.05703|0.04178|-0.04044775900108|-0.075320085642265|85.453628512707|83.02110999|51.843933473609|0.429|0.286|0.23532|7|2|-0.00099971119133574|0.079576173285199|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2025-04-06 10:56:44|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|10.057850127422|21|0.88348045453356|0.0902|1|2|-0.0522|11.62|-0.02482|73|-0.024816446877477|73|38.67|-0.10823|-0.03441|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|48.175785577329|0.444|0.333|0.24902|9|3|-3.3614130434784E-5|0.083976114130435|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2025-04-06 10:56:45|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|54.645205651463|28|8.1414795256265|1.2317|1|2|1.13471|62.91|-0.3906|19|-0.39059725617012|19|37.43|-0.15272|-0.05389|-0.038091893098523|0.051275545507439|63.326530058053|96.256185442208|389.17480747427|0.714|0.429|0.31955|7|3|0.0073910726643599|0.096823494809689|90.889999389648|2025-03-02|-0.14438|2024-02-04|0.29702|2024-12-08
2025-04-06 10:56:46|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|23.463880030524|24|2.1048358535138|0.0017|1|1|0.00165|24.22|-0.08707|15|-0.087066757363809|15|28.35|-0.08514|-0.02553|-0.030386041523284|-0.073094846411266|71.999601840586|73.373465891141|72.842103198059|0.353|0.235|0.26092|17|6|0.0018991287128713|0.087057306930693|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2025-04-06 10:56:46|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|9.8287397039842|32|0.96456337147561|0.5378|1|2|0.48022|10.85|0.17733|68|-0.18926296333257|34|33.48|0.02346|0.11992|0.076924403376712|0.11729905640012|132.88728395218|191.18598690631|216.43727023141|0.739|0.478|0.23692|23|13|0.0026486017478152|0.079753121098627|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.31403|2025-02-23
2025-04-06 10:56:47|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|14.032132147957|20|2.7759670278552|0.4898|1|2|0.21449|20.78|-0.263|3|0.042531102988612|34|26.07|-0.19094|-0.08271|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|285.83219726498|0.586|0.414|0.28872|29|14|0.003830064516129|0.10049618064516|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2025-04-06 10:56:49|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|14.402018096422|17|1.020994018722||0|0|0.05532|17.55|-0.22097|19|0.44816324662189|64|32.28|-0.10206|-0.00179|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|360.36960265854|0.44|0.24|0.26858|25|11|0.0036510692588092|0.084955880923451|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2025-04-06 10:56:50|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-11.881575297224|1|1.3605250354965||1|0|0|7.44|0.09483|23|0.094828344221015|23|29.92|-0.10704|0.00865|-0.020806159469546|0.071342935553263|40.972299839599|148.45584912079|273.52941099129|0.615|0.385|0.29377|26|13|0.0044848714652956|0.10267371465296|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2025-04-06 10:56:51|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|7.4032485208709|23|0.51285940889821|-0.0165|1|1|-0.01653|8.33|-0.00343|62|-0.0034285409109931|62|37.78|0.00095|0.05254|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|31.676951192481|0.556|0.444|0.2588|9|5|-0.001778453038674|0.073387044198895|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2025-04-06 10:56:52|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|9.587574596209|27|0.72864939765285||0|0|0.07869|12.2|-0.13392|17|-0.13392302992549|17|34.13|-0.21259|-0.11098|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|130.62098083462|0.4|0.333|0.26417|15|3|0.0021396840148699|0.076152434944238|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2025-04-06 10:56:52|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-11.161692555465|14|1.1554539415122||0|0|-0.08587|7.84|0.04594|18|0.045944747968536|18|28.86|-0.2636|-0.13176|-0.10406917137529|-0.12780585681976|34.099668460916|37.134920239631|51.47868764237|0.571|0.429|0.33847|14|5|0.0026607913669065|0.11094949640288|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2025-04-06 10:56:54|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|11.865799385445|28|1.2050912133309|-0.1553|1|1|-0.1553|13.38|-0.29306|11|-0.16656524875491|32|38.84|0.04616|0.20473|0.29549738188121|0.52641174860285|202.87441504687|565.44685261034|423.41771363983|0.526|0.368|0.30387|19|7|0.0051728888888889|0.10062166013072|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2025-04-06 10:56:55|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|28.636744802579|53|2.7289807869906|0.5087|1|1|0.50871|33.78|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|475.10545914153|0.385|0.231|0.29563|13|4|0.0070266587677725|0.1006005450237|38.799999237061|2025-03-09|-0.21928|2024-02-04|0.61191|2017-01-15
2025-04-06 10:56:56|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|11.745956773351|24|1.4896809674666|0.5758|1|2|0.4257|17.75|-0.24733|18|-0.26975048969634|12|35.27|-0.13692|-0.01146|-0.25853935464855|-0.26975048969634|54.96372675|73.025|59.533006099789|0.182|0.091|0.25917|11|2|0.0010951824817518|0.087648223844282|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2025-04-06 10:56:57|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
2025-04-06 10:56:58|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.6702177821945|24|0.78934113414835|-0.0076|1|1|-0.00765|6.49|-0.37249|15|-0.37248970302644|15|31.86|-0.16635|-0.04424|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|49.557115997341|0.429|0.333|0.2861|21|9|0.001122210982659|0.087442398843931|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2025-04-06 10:57:00|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|7.1324510301683|28|0.31886071982878|-0.0814|1|1|-0.08138|7.45|-0.27866|19|-0.27865705765703|19|36.38|-0.04059|0.07955|-0.012559057513902|0.0055661218491749|46.609261421729|64.249131243619|122.53289313734|0.571|0.333|0.27126|21|11|0.0023102022756005|0.087887420986094|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2025-04-06 10:57:01|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|5.0919450258965|28|0.5757235795091|0.2159|1|1|0.21587|6.59|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|139.23516646484|0.211|0.158|0.29544|19|5|0.0024696984318456|0.090804559710495|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2025-04-06 10:57:02|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|5.8074023970057|27|0.72919924232397||0|0|0.83142|9.56|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|575.90365131598|0.467|0.2|0.3013|15|5|0.0074548455598456|0.10755569498069|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2025-04-06 10:57:03|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|3.9406183780111|4|0.51223306301864|-0.1812|1|1|-0.18121|4.88|-0.37011|9|-0.0033763609593874|9|38.1|-0.03314|0.03274|-0.015158014229674|0.1413424124377|40.332798848368|174.96075705639|146.54655334075|0.619|0.333|0.28211|21|11|0.0023848443337484|0.089552291407223|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2025-04-06 10:57:03|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|47.4242188855|27|3.3027230967866||0|0|-0.18056|51.51|-0.1693|15|-0.16930440300174|15|32.04|-0.03264|0.04227|0.071301064986702|0.18540312529513|106.83910625628|209.2210099239|1019.7980026839|0.52|0.32|0.23909|25|9|0.0042671584038694|0.076749480048368|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2025-04-06 10:57:05|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.4005855629612|27|0.070207638205973||0|0|-0.06051|3.602|-0.08213|12|-0.028755951771025|21|42.05|0.25136|0.3213|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1065.6804743119|0.579|0.421|0.12893|19|5|0.0036163151515152|0.04623976969697|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2025-04-06 10:57:06|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|14.827555639202|31|1.5844600342545|0.0625|1|1|0.0625|19.04|-0.02653|30|-0.026530621883586|30|30.67|-0.25051|-0.00235|0.061989366285212|-0.0013464048493474|135.39140618249|97.279507957008|73.258949916136|0.4|0.267|0.3268|15|5|0.0028911224489796|0.091882306122449|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2025-04-06 10:57:07|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|5.6736902157323|19|0.42089296102953|0.0561|1|2|0.04124|7.07|-0.19965|15|-0.12907766424672|14|31.6|-0.11017|-0.02991|-0.061118424941099|-0.061370744434779|23.077334627289|46.72200230475|57.479675301037|0.68|0.4|0.26386|25|13|0.00083870049504951|0.079798737623762|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2025-04-06 10:57:08|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-21.119235042998|40|1.8623081009933|0.2411|-1|1|0.24112|20.52|-0.11488|63|-0.11488336791575|63|27.58|-0.30733|-0.12904|-0.16410111351187|-0.066166574951094|22.292443485527|63.810750118566|174.48979641487|0.583|0.417|0.31548|12|4|0.0048094864864865|0.115637|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2025-04-06 10:57:09|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-11.969746218249|14|0.61448992057132||0|0|-0.08495|10.6|0.10946|14|0.10945622269385|14|30.15|-0.08943|0.00123|-0.012674691999611|0.015378813972972|53.141426789557|86.051748861887|84.213875199967|0.538|0.346|0.23758|26|10|0.0013413425345044|0.074288406524467|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2025-04-06 10:57:11|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|10.367452421639|14|2.0673880449032|0.1596|1|1|0.15961|13.15|-0.23723|5|-0.23722725929606|5|36.69|-0.14567|0.01242|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|169.56801321051|0.615|0.308|0.31873|13|6|0.004296387755102|0.096486571428571|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2025-04-06 10:57:12|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|3.5050814839485|27|0.28047552429787||0|0|0.10386|3.72|0.14467|49|-0.27586207841532|6|44.47|-0.01281|0.0825|0.028725436836377|0.0055365057578004|95.076792304273|83.060438645438|47.631242712741|0.353|0.294|0.30204|17|5|0.0010742455242967|0.092477941176471|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2025-04-06 10:57:13|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|2.7057607110526|21|0.25484461478689||0|0|0.0304|3.39|-0.32512|11|-0.32512314084889|11|29.44|-0.10571|-0.0103|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|123.18313916341|0.556|0.333|0.34351|27|12|0.0029846871165644|0.10107534969325|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2025-04-06 10:57:14|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.7998094236439|24|0.19773116010437|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|91.032610544213|0.579|0.263|0.24584|19|10|0.0014719845360825|0.078589536082474|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.31915|2024-11-03
2025-04-06 10:57:15|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|7.3231064434232|27|0.44551299155141||0|0|0.01772|8.04|-0.05037|33|-0.050373129515108|33|39.85|-0.0981|-0.03925|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|142.30088187866|0.692|0.462|0.26083|13|7|0.0024559742647059|0.083163511029412|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2025-04-06 10:57:16|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|6.9242881256548|41|0.85127452077996||0|0|1.16927|8.33|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|47.599999564034|0.684|0.474|0.27472|19|10|0.0014870096021948|0.089585967078189|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2025-04-06 10:57:17|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-11.416293139594|29|0.75759807094728|-0.2794|-1|1|-0.27938|10.67|-0.06816|24|-0.068156387673413|24|28.29|-0.14184|-0.05072|-0.118967066435|-0.10021681517941|39.882386476598|51.894378198117|73.513749415382|0.5|0.429|0.26355|14|6|0.0021425235849057|0.09060391509434|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2025-04-06 10:57:18|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|12.49194296107|27|1.4931347844109||0|0|0.24758|12.9|-0.38051|8|-0.37687192297232|20|23.14|-0.26447|-0.16518|-0.19842530527021|-0.1793896685425|3.9106343961607|15.555700743499|245.29378301887|0.667|0.429|0.33873|21|10|0.00531369140625|0.10583833984375|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2025-04-06 10:57:19|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.6016673663373|28|0.1386151792476|-0.0058|1|1|-0.00578|1.72|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|32.149533818139|0.609|0.391|0.25925|23|12|0.00074794653705954|0.085806719319563|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2025-04-06 10:57:20|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|11.726557348901|27|2.2225328639943|0.6811|1|1|0.68105|15.97|-0.06145|11|-0.078976426029117|18|33.91|-0.00375|0.09508|0.098999182492882|0.20108833850191|155.61937486327|249.67727631551|313.13726599333|0.565|0.348|0.26235|23|9|0.0037820595533499|0.09174459057072|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2025-04-06 10:57:22|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|8.0854878674595|27|0.74231826109935|0.1122|1|1|0.11224|9.81|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|276.33804370098|0.421|0.211|0.25121|19|8|0.0029979140328698|0.085742970922882|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2025-04-06 10:57:23|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.9735345530924|15|0.52284478109468||0|0|0.18445|4.51|0.05534|28|0.055343597587278|28|30.56|-0.10266|-0.04352|-0.14899367958515|-0.16461289661147|14.967403069539|32.229058765648|34.055729204024|0.688|0.375|0.26123|16|10|0.00065184890656064|0.088284035785288|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2025-04-06 10:57:23|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.5952012821816|27|0.20484561633157||0|0|-0.0283|3.09|-0.08889|41|-0.088888917669181|41|40.63|0.08009|0.15123|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|94.495410770425|0.474|0.316|0.25232|19|7|0.0017111904761905|0.082976992481203|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2025-04-06 10:57:24|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|4.6457115219738|27|0.35885170723698||0|0|0.1645|5.38|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|104.06189622917|0.588|0.412|0.25056|17|9|0.001812738238842|0.08444958986731|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2025-04-06 10:57:25|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|8.8277594357066|27|0.9080359043417||0|0|0.38559|10.96|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|205.08982634347|0.667|0.333|0.24493|21|12|0.0028045256609642|0.084006734059098|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2025-04-06 10:57:27|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|3.0831557268722|27|0.31906725976634||0|0|0.19207|3.91|-0.00998|32|-0.0099766307269986|32|34.74|-0.0677|0.05723|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|137.43409653815|0.565|0.435|0.28264|23|8|0.0026490060606061|0.091948581818182|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2025-04-06 10:57:28|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.5350003112002|13|0.25666677516844|-0.0791|-1|1|-0.0791|3.82|-0.0113|11|-0.011302850282118|11|58|0.0579|0.17434|0.18231460080048|0.25590591528917|238.7502386467|271.12088428577|121.26983547908|0.643|0.429|0.24409|14|5|0.0018933616504854|0.082055218446602|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2025-04-06 10:57:30|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|4.1390980911032|18|0.53536853396207||0|0|-0.18721|5.21|0.04352|51|0.043522690194974|51|55.64|0.10139|0.25584|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|48.691590009522|0.455|0.273|0.30552|11|3|0.0017535453100159|0.10015410174881|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2025-04-06 10:57:30|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|4.7332545544634|27|0.73968266510677||0|0|0.60668|6.25|0.55219|58|0.55218858219055|58|60|0.22217|0.29655|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|251.00401510291|0.615|0.385|0.27529|13|6|0.0030749875930521|0.089030831265509|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2025-04-06 10:57:31|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|5.662195862088|28|0.4929071489936|0.1949|1|1|0.19487|6.99|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|177.86258657461|0.586|0.414|0.27221|29|11|0.0029514043583535|0.096610738498789|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2025-04-06 10:57:33|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.2898693437973|22|0.31845717172401||0|0|-0.03777|5.86|-0.21306|17|-0.21306375149827|17|41.11|-0.02037|0.04297|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|115.12770054702|0.474|0.368|0.24179|19|5|0.0017609725685786|0.079378952618454|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2025-04-06 10:57:35|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|8.2331345412628|27|0.74350366889993||0|0|-0.09074|9.62|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|418.26087326093|0.684|0.474|0.32791|19|8|0.0047388960205392|0.10244627727856|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2025-04-06 10:57:36|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|6.2368626638055|27|0.557441114074||0|0|0.02329|7.91|-0.00553|40|-0.0055273463606408|40|41.21|-0.05117|0.07234|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|94.730532766992|0.579|0.368|0.31701|19|5|0.0023354017305315|0.095618974042027|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2025-04-06 10:57:37|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|11.350637915072|28|0.87534123759107|0.0965|1|2|0.01155|12.26|-0.19456|35|-0.19456066472562|35|34.87|-0.16685|0.05898|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|257.29277171888|0.478|0.391|0.28276|23|5|0.003663558504222|0.09633984318456|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2025-04-06 10:57:37|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|5.4927101074017|27|0.40518696491846|0.175|1|2|0.0925|6.26|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|244.5312644064|0.421|0.316|0.26034|19|4|0.0030501415701416|0.087105186615187|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2025-04-06 10:57:39|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|2.5392046338686|28|0.25793541612975|0.4541|1|1|0.45413|3.17|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|94.345243311489|0.524|0.429|0.20089|21|12|0.0011886144578313|0.071173481927711|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2025-04-06 10:57:40|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|3.1337881786012|27|0.33862849204892||0|0|0.01942|3.15|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|85.204221601716|0.474|0.316|0.2381|19|8|0.0013534474017744|0.077710735107731|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2025-04-06 10:57:41|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.4038612866889|11|0.20795375189815|-0.0982|-1|1|-0.09816|1.79|-0.12366|16|-0.12365592328203|16|31.08|-0.05625|0.01453|-0.031837141567764|-0.018289512926675|37.112223803397|58.232421865485|33.520597578739|0.577|0.423|0.2613|26|11|0.00069938875305623|0.08714891198044|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2025-04-06 10:57:42|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-27.344856768025|31|1.2748324047125||0|0|-0.1091|26.33|-0.11682|20|-0.1168154571311|20|39.95|-0.00117|0.0666|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|360.5367659863|0.7|0.4|0.23286|20|10|0.0029602895054282|0.077029469240048|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2025-04-06 10:57:43|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.0628658203253|27|0.50199703150104||0|0|-0.03853|10.48|-0.00723|47|-0.007231471724345|47|36.38|0.06291|0.1334|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|555.37889444658|0.524|0.381|0.24104|21|10|0.0039416962025316|0.079723924050633|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2025-04-06 10:57:44|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|-4.3186517197205|7|0.167583947938||0|0|-0.05181|4.06|-0.0311|58|-0.031095433528212|58|44.56|0.02302|0.08586|0.12542609643652|0.14227168037923|307.14541956707|203.58504868827|176.36836933295|0.722|0.444|0.21723|18|10|0.0017848638613861|0.069227301980198|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2025-04-06 10:57:45|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.8566752048605|27|0.12571841948276|-0.0014|1|2|-0.08383|3.06|0.32028|87|0.32028473796949|87|50.2|0.25172|0.32174|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|52.48713521139|0.4|0.2|0.18677|15|4|0.00046119383825417|0.063002207958922|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2025-04-06 10:57:46|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|3.5262304609699|28|0.27212759567023|-0.1996|1|1|-0.19958|3.81|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|112.72188798164|0.565|0.348|0.32824|23|13|0.0028535748792271|0.098446086956522|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2025-04-06 10:57:47|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|57.644404641619|27|3.755546416744||0|0|-0.12154|67.29|-0.16069|13|-0.16068648465955|13|37.86|-0.24895|-0.10877|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|76.665011355239|0.429|0.286|0.31594|7|2|0.0013922336769759|0.10168178694158|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2025-04-06 10:57:48|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|87.23631990041|27|7.6047731306288||0|0|-0.13699|97.52|-0.13765|28|-0.13764824165459|28|29.44|-0.13235|-0.02606|-0.070284603429477|0.030725279271185|65.48050016853|104.4862693972|99.762966057161|0.444|0.333|0.28434|9|2|0.0024166666666667|0.10194233676976|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2025-04-06 10:57:49|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|42.520172089429|27|2.867800895109||0|0|-0.15107|50.8|-0.20032|17|-0.20031765804248|17|28.82|-0.15563|-0.08465|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|313.00062027026|0.636|0.364|0.32816|11|6|0.0061611370262391|0.097806705539359|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2025-04-06 10:57:50|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|5.1424437699576|27|0.33274023818751||0|0|0.10037|5.92|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|172.09302261109|0.667|0.333|0.29379|21|10|0.002571421686747|0.084728903614458|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2025-04-06 10:57:51|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-13.585217205505|13|0.87228936299713||0|0|-0.02744|10.86|-0.13745|12|-0.13745065704162|12|30.4|-0.1737|-0.0802|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|131.31800550848|0.4|0.2|0.27053|10|2|0.0030450632911392|0.093870094936709|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2025-04-06 10:57:52|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-6.9687840430174|13|0.4312612840942||0|0|0.02891|5.71|0.28635|15|0.28635462047786|15|35.23|-0.08662|0.02487|0.0073579907168733|0.011724786858022|73.37042833949|87.47027991202|82.813633849781|0.682|0.409|0.23123|22|13|0.001966289707751|0.08557501905972|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2025-04-06 10:57:52|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|6.4674032745687|27|0.43170108210638||0|0|-0.0586|7.39|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|44.842233445128|0.579|0.368|0.26976|19|7|0.0010256035578145|0.085225158831004|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2025-04-06 10:57:54|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|61.108514192904|27|6.4945452461067|0.2234|1|2|0.11827|74.79|-0.16802|10|-0.16801802489509|10|24.09|-0.26087|-0.17735|-0.26386336949957|-0.2466746120418|21.20867085366|31.77900274755|104.33872851159|0.455|0.364|0.31595|11|4|0.0024983848797251|0.10479666666667|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2025-04-06 10:57:56|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-8.6984986829609|14|0.33116617361209||0|0|-0.07884|7.8|-0.03196|47|-0.031957422189195|47|40|-0.01751|0.0472|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|148.57143220447|0.6|0.4|0.18144|20|11|0.0015544772447724|0.06522901599016|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2025-04-06 10:57:56|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|8.5892538831411|27|0.89322372061676|0.1774|1|1|0.17735|11.02|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|101.29484763531|0.556|0.333|0.25251|9|4|0.001590737704918|0.086703306010929|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2025-04-06 10:57:57|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|24.434193885972|24|4.2380059605866|0.6916|1|2|0.62609|31.79|0.08553|20|-0.21709134342026|12|27.27|-0.22904|-0.03637|0.023174602483664|0.083790581227396|92.192539341808|119.19093800447|293.17327207819|0.6|0.333|0.31232|15|7|0.0062222916666667|0.10461238425926|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2025-04-06 10:57:58|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|11.016521950956|28|0.9577390377653|0.2718|1|2|0.1173|13.43|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|192.68293700776|0.6|0.4|0.30459|5|1|0.0051715034965035|0.084668181818182|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2025-04-06 10:58:00|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|6.7926414596951|24|1.3153579233276||0|0|0.25417|9.03|-0.22034|20|-0.43311504390515|11|27.38|-0.22003|-0.14729|-0.24174285636207|-0.18861564499574|11.833950140487|48.851966037869|117.59989741134|0.538|0.231|0.31754|13|7|0.0041414511873351|0.11049287598945|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2025-04-06 10:58:01|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|16.309074045297|45|2.1878324255559|2.109|1|2|1.16887|16.44|-0.20424|20|-0.20423890772503|20|45.41|0.04597|0.18179|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|491.92102024318|0.529|0.353|0.27163|17|8|0.0049887132352941|0.09885875|27.270000457764|2024-12-29|-0.32393|2015-07-05|0.61277|2024-05-19
2025-04-06 10:58:02|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-10.088247724435|14|0.65918600143274||0|0|-0.10916|8.23|-0.20726|8|-0.20726492003655|8|47.83|-0.07304|0.02487|0.0034182599566284|0.0034182599566284|96.2465634|96.2465634|48.241499413093|0.333|0.333|0.38377|6|2|0.0010159|0.1135044|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2025-04-06 10:58:03|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|2.1009579748146|27|0.20370413719737||0|0|-0.11647|2.2|0.19417|51|-0.17158179668405|9|31.4|-0.06356|0.03771|0.0042518103525892|0.014797833253057|69.26941584686|82.340041965988|64.705881940452|0.6|0.4|0.21846|25|11|0.0012094204685573|0.078665856966708|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2025-04-06 10:58:04|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.5127435849816|28|0.32248335363004|0.1635|1|2|0.10015|7.36|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|110.51051504715|0.478|0.348|0.19505|23|8|0.0015503739445115|0.065218443908323|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2025-04-06 10:58:05|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|10.246528353809|17|1.7217829613526|-0.063|1|1|-0.06295|12.95|0.25583|25|0.25582728419939|25|55|-0.17604|0.02618|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|79.888960769096|0.429|0.429|0.25789|7|3|0.0034248877805486|0.10674349127182|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2025-04-06 10:58:06|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|9.4507984326624|22|1.2093545438471|0.0307|1|1|0.03069|11.42|-0.17747|38|0.044395073070926|118|51.56|-0.32417|-0.24977|-0.075507457925438|0.044395073070926|77.87720784746|104.44|174.08536853516|0.333|0.111|0.31152|9|4|0.0042229278350515|0.098883340206186|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2025-04-06 10:58:07|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.9225079478743|27|0.27846435703176|-0.0309|1|1|-0.03093|4.7|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|148.26497464189|0.619|0.429|0.22703|21|11|0.001783012195122|0.073513597560976|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2025-04-06 10:58:09|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|5.6546591324052|59|0.53426831805404|0.2436|1|1|0.24364|6.84|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|172.29219403765|0.385|0.308|0.25207|13|3|0.0028744990176817|0.077888290766208|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2025-04-06 10:58:09|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.482728782609|27|1.1901721769163||0|0|-0.05842|13.7|-0.155|9|-0.15499652510883|9|33.45|-0.60567|0.17971|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|404.99258584425|0.455|0.364|0.34701|11|2|0.010605456852792|0.094322182741117|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2025-04-06 10:58:12|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|6.1535230573297|27|0.78231891542712||0|0|0.12308|8.03|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|110.75852230593|0.364|0.273|0.23242|11|3|0.0038983458646617|0.086314761904762|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2025-04-06 10:58:12|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|8.1955515480986|24|1.0613483361759|0.0052|1|1|0.00518|9.7|0.19917|45|0.18469774653619|3|39.84|-0.08932|0.04648|-0.036974005478885|0.088953884208602|21.76748833259|144.34109424177|115.47619344966|0.684|0.421|0.29158|19|9|0.002691217948718|0.09880732051282|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2025-04-06 10:58:14|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.4493947226634|27|0.20020174321763||0|0|0.01988|5.13|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|177.63158220612|0.737|0.421|0.21887|19|8|0.0020798166259169|0.073280990220049|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2025-04-06 10:58:15|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-9.3974987435915|13|0.37583292088831||0|0|-0.0401|8.3|-0.055|15|-0.055001114277865|15|41.88|-0.23579|-0.06814|-0.0099047970564577|-0.0099047970564577|88.060545232844|88.060545232844|150.68085884745|0.5|0.5|0.20494|8|1|0.0032195677233429|0.078660634005764|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2025-04-06 10:58:15|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.7341885155562|27|0.13321909584071|-0.1387|1|1|-0.13873|2.98|-0.12338|8|0.56236358011676|48|26.55|-0.15736|-0.01314|0.043859939619909|0.099605474022845|103.10947301785|117.62162968886|105.30035686966|0.364|0.273|0.23598|11|3|0.0021398742138365|0.079674811320755|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2025-04-06 10:58:17|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|7.5877724803974|17|0.80103257007552||0|0|-0.18782|9.47|-0.01656|47|1.0373001836374|132|40.79|-0.04379|0.11566|0.12419887215672|0.28175414959847|146.98990517076|250.44503373115|292.28395799859|0.579|0.316|0.31632|19|9|0.0040825916561315|0.10096433628319|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2025-04-06 10:58:18|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|22.25062517|25|1.4667313906386|0.0706|1|2|0.03806|25.64|-0.20573|51|-0.20573419511105|51|29.2|-0.19994|-0.07338|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|81.25199235275|0.5|0.4|0.28292|10|3|0.0026037658227848|0.082568797468354|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2025-04-06 10:58:19|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|5.7680917411797|27|0.44555678313811||0|0|-0.02815|6.56|-0.21185|17|-0.16901763466976|4|36.89|0.1334|0.26281|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|74.715263579622|0.632|0.421|0.24264|19|7|0.0016667950481431|0.08073257221458|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2025-04-06 10:58:20|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.8029730261576|24|0.66092081463445|0.1732|1|2|0.03945|5.27|-0.14593|42|-0.14593299525045|42|32.2|-0.1015|0.03726|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|316.13676101148|0.48|0.32|0.29795|25|10|0.0040867149758454|0.095731195652174|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2025-04-06 10:58:20|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|8.8238159835296|4|0.91186974471923|-0.0128|1|1|-0.01277|10.82|-0.29922|13|-0.29922478843585|13|38.62|-0.13227|-0.08401|-0.15852804191842|-0.15161276163987|22.631801342268|39.675286243391|52.422480691791|0.615|0.385|0.23597|13|8|0.00057348514851485|0.080895861386139|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2025-04-06 10:58:22|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|12.469127197099|27|0.81203571762758|0.2471|1|2|0.16587|14.62|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|99.727148961328|0.6|0.4|0.21152|5|2|0.0019868512110727|0.081201799307958|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2025-04-06 10:58:23|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|12.701840021997|27|0.90870316239875||0|0|-0.03725|14.99|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|87.252616442633|0.481|0.37|0.27009|27|8|0.0022747715736041|0.095241827411168|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2025-04-06 10:58:24|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|10.304493128581|53|0.94678372218255||0|0|0.06649|12.19|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|75.526642139785|0.308|0.154|0.29248|13|4|0.0014714569536424|0.077216534216336|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2025-04-06 10:58:25|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|-24.875127367|13|0.95504237937285||0|0|0.04776|22.33|-0.00698|44|-0.0069793036579225|44|39.45|0.08745|0.16575|-0.016421593842067|-0.023828401098712|58.930967065689|65.850339720523|833.51999814889|0.65|0.4|0.24326|20|9|0.0041341073657928|0.080421310861423|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2025-04-06 10:58:26|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|18.292428704131|82|2.1071442571138|1.1965|1|2|1.07946|20.15|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|488.24813002877|0.652|0.304|0.25731|23|12|0.004106395631068|0.097531274271845|24.930000305176|2025-03-02|-0.3403|2014-10-19|0.35687|2015-07-19
2025-04-06 10:58:28|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|9.6997074329217|26|1.1215861183667|0.184|1|2|0.09268|11.2|-0.06494|48|0.093749974600294|42|31.6|-0.11146|-0.01973|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|79.174324061582|0.6|0.4|0.24116|25|12|0.0013976809815951|0.08615236809816|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2025-04-06 10:58:29|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|13.033000785589|27|2.3298088874549|0.3306|1|1|0.3306|16.22|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|169.28207385272|0.286|0.143|0.32624|7|2|0.0048166753926702|0.10713340314136|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2025-04-06 10:58:30|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|10.754371510979|24|1.0390146180965|-0.0134|1|2|-0.05781|12.06|-0.18514|15|-0.18513779892711|15|28.22|-0.07155|0.00377|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|93.199388027024|0.556|0.407|0.31609|27|11|0.0026552738853503|0.10589462420382|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2025-04-06 10:58:31|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|21.872114455381|124|2.0126847004509|1.8964|1|2|1.64895|26.41|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|104.22257177735|0.769|0.462|0.22203|13|9|0.001401958041958|0.074964160839161|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2025-04-06 10:58:32|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-4.5529911315225|14|0.46599705337756||0|0|0.29252|3.12|0.11929|14|0.11928928511824|14|34.04|-0.12204|0.01396|0.094979077752784|0.20277442728911|65.861729741518|119.79688488454|125.80644603078|0.5|0.333|0.2873|24|8|0.0028181084337349|0.09672356626506|19.190000534058|2015-06-21|-0.29677|2025-01-26|0.61062|2009-04-19
2025-04-06 10:58:34|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|16.950326698487|27|1.6070119310264||0|0|0.10875|19.27|-0.17127|18|-0.17127199903536|18|40.53|-0.07308|0.05139|-0.012826451722015|0.11448449446178|57.84244716502|143.81223397589|77.639003604751|0.529|0.294|0.26527|17|6|0.0017128811188811|0.08637158041958|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2025-04-06 10:58:35|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|4.958871323133|27|0.63545476363955||0|0|0.32609|5.49|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|57.789471274928|0.526|0.368|0.23493|19|7|0.0016717851739788|0.084442178517398|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2025-04-06 10:58:35|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|8.0174658145099|24|0.6476842134884|0.0588|1|2|-0.03402|9.37|-0.23803|51|-0.23803383678984|51|35.43|-0.10367|0.03322|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|254.61955748865|0.524|0.333|0.2876|21|7|0.0034719947848761|0.093607809647979|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2025-04-06 10:58:37|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-6.3196945579013|11|0.4998982082195|0.0572|-1|1|0.0572|4.78|0.20727|13|0.20727190631137|13|40.25|-0.08658|0.01278|0.032802924503957|0.056640545913033|114.77936560319|126.00486530388|114.3540767012|0.55|0.35|0.24801|20|9|0.0020066380368098|0.082224134969325|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2025-04-06 10:58:38|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|15.604991098805|54|1.5903024487176|0.1264|1|1|0.12641|15.95|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|113.35370404974|0.619|0.333|0.25277|21|9|0.0028104238921002|0.085507283236994|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2025-04-06 10:58:40|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.76610326779|27|1.6284820656484||0|0|-0.11906|21.31|-0.12588|13|0.066945623724161|55|26.87|-0.22351|-0.02566|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|672.2397146077|0.533|0.267|0.30397|15|6|0.007798041958042|0.097902144522144|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2025-04-06 10:58:41|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|9.968151343881|18|1.2576990497956|-0.0654|1|1|-0.06538|12.58|0.49112|103|0.51402414439252|22|51|0.30511|0.34345|0.19816488934197|0.24242272876157|222.27785822994|146.98408964|58.726220509978|0.714|0.286|0.32248|7|5|0.001340320855615|0.098614117647059|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2025-04-06 10:58:41|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|10.710371509685|28|0.87542874466041|-0.1365|1|1|-0.13647|11.01|-0.10703|81|-0.10702610216003|81|31.4|-0.22451|-0.05001|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|98.215880387292|0.6|0.4|0.35566|15|8|0.003150843373494|0.10222674698795|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2025-04-06 10:58:42|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|5.4761414764947|27|0.3726575303487||0|0|0.07179|6.27|-0.19939|14|-0.19939115807485|14|20.64|-0.16145|-0.12738|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|69.977678060627|0.545|0.364|0.20018|11|6|-0.0003001976284585|0.06711185770751|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2025-04-06 10:58:43|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|16.323254870371|27|1.2893473812734||0|0|0.00232|17.29|-0.09385|35|-0.092635142735641|31|27.19|-0.09776|-0.00276|-0.039133302544674|0.019548061005048|31.497486063168|85.230627672628|540.31252055894|0.63|0.407|0.28609|27|11|0.0043619210526316|0.094187355263158|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2025-04-06 10:58:45|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|19.204023930479|27|1.613913678007||0|0|-0.11621|22.36|-0.28341|22|-0.28341016930282|22|31.91|-0.08951|-0.02073|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|75.340525863385|0.727|0.455|0.31648|11|7|0.0018322015915119|0.10131368700265|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2025-04-06 10:58:46|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|2.817040919945|27|0.15960509815539||0|0|-0.00651|3.05|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|88.662787836716|0.524|0.381|0.25412|21|8|0.0016177398989899|0.080179734848485|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2025-04-06 10:58:47|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|12.171410547861|23|0.85952981737977|0.1448|1|2|0.12003|14.93|0.13498|39|-0.31889253004012|23|28.54|-0.12579|0.06993|0.29852536860021|0.35304139684653|211.38533961771|186.24587183713|123.90610317045|0.308|0.231|0.27104|13|3|0.0038081424936387|0.095725190839695|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2025-04-06 10:58:47|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|44.559742973275|74|3.6516515451649|0.1449|1|2|0.09509|50.21|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36419|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1357.0269847944|0.556|0.444|0.29659|9|4|0.0077355430711611|0.099242397003745|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2025-04-06 10:58:49|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|12.870688153869|27|1.0697705899458||0|0|0.12955|16.13|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|40.75290150217|0.545|0.273|0.28309|11|6|-0.00045340476190476|0.088730357142857|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2025-04-06 10:58:50|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-31.522653059206|8|2.7858843657843||0|0|0.01162|22.6|-0.1248|19|-0.12479850074917|19|47.33|0.0166|0.22409|0.21359237452284|0.21359237452284|119.84381679011|119.84381679011|50.570599856682|0.5|0.5|0.37105|6|1|0.0017715463917526|0.12535467353952|168|2022-07-24|-0.33336|2025-02-16|0.40476|2021-01-24
2025-04-06 10:58:51|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|-33.788529603074|7|2.3146261315979||0|0|-0.05593|28.51|0.94946|119|0.94945843006069|119|49.36|0.28861|0.36436|0.61409770278852|0.83868617296125|1015.1955115812|969.693692048|592.60031173317|0.5|0.357|0.23685|14|4|0.0044725394548063|0.084839469153515|38.360000610352|2024-10-13|-0.25837|2015-09-06|0.39224|2021-05-16
2025-04-06 10:58:53|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|6.9447998311356|27|0.69698243608145||0|0|-0.24893|7|0.59337|103|1.6534536023208|85|29.19|-0.10784|0.01049|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|53.55776712659|0.556|0.37|0.30156|27|10|0.0017125798525799|0.095112432432432|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2025-04-06 10:58:53|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-22.890984330153|61|2.0437424722851|0.2779|-1|1|0.2779|19.93|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|138.21081969299|0.643|0.429|0.30332|14|6|0.0041183902439024|0.103075|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2025-04-06 10:58:54|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|9.3832490273941|24|1.7905836956823|0.7741|1|1|0.77407|14.37|-0.08836|81|-0.088359060915712|81|44.64|-0.13318|-0.03046|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|141.4370088718|0.636|0.364|0.29016|11|6|0.0034975486381323|0.095894727626459|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43996|2025-01-12
2025-04-06 10:58:56|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-4.9729556312945|14|0.42273239146646||0|0|-0.21159|4.81|-0.10141|13|-0.15876774198724|8|39.6|-0.01949|0.06094|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|222.68517368738|0.6|0.45|0.22099|20|10|0.0023928944099379|0.073198136645963|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2025-04-06 10:58:57|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.092683905451|14|1.5750926448198||0|0|-0.2668|18.85|-0.18564|9|-0.18564352412698|9|25.5|-0.16105|0.04256|-0.068759106361124|0.00018618707975152|35.261562674968|75.489646895988|131.71468822775|0.625|0.375|0.29349|16|8|0.0045834441805226|0.094197790973872|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2025-04-06 10:58:58|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|51.831559469466|27|6.1525064380165|0.3036|1|2|0.22374|56.61|-0.15292|36|-0.17226846620642|30|32.33|-0.16727|-0.05359|-0.094290690497722|0.14743437041518|27.157750634488|155.12178916684|314.32537418611|0.6|0.267|0.35711|15|6|0.005320313111546|0.10796452054795|76.209999084473|2025-02-09|-0.35905|2016-09-04|0.32315|2015-03-29
2025-04-06 10:58:58|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|51.831559469466|27|6.1525064380165|0.3036|1|2|0.22374|56.61|-0.15292|36|-0.17226846620642|30|2.16|-0.01115|-0.00357|-0.15715115082954|0.55218865324036|27.157750634488|155.12178916684|314.32537418611|0.04|0.018|0.02381|15|6|0|0|-10000||0|2016-09-04|0|2015-03-29
2025-04-06 10:58:59|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|9.9723525056254|17|1.1520788557956|0.0431|1|1|0.04309|11.62|0.58741|199|-0.17226846620642|30|100|0.31342|0.33885|0.58740739469175|0|158.741|100|47.369065791102|0.333|0|0.22623|3|2|-0.00096335443037975|0.075607784810127|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.31869|2025-03-09
2025-04-06 10:59:01|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|11.954360901564|24|1.7884799860832|0.1949|1|1|0.19486|13.49|-0.05631|67|-0.056311020665374|67|41.33|0.01356|0.08288|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|79.586988849048|0.444|0.333|0.32461|9|5|0.0031251898734177|0.11082688607595|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2025-04-06 10:59:02|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|75.587954935945|27|10.170960568387||0|0|0.20361|85.3|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|203.28133652013|0.571|0.286|0.331|7|3|0.0044710179640719|0.10330119760479|138|2022-01-23|-0.19353|2018-10-14|0.26265|2024-11-03
2025-04-06 10:59:02|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|6.8956926941059|27|0.62389802898396||0|0|0.21759|8.17|-0.0387|35|-0.20443348162656|7|30.88|-0.10896|0.02472|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|92.358131777182|0.6|0.36|0.27639|25|11|0.0025014285714286|0.091630814536341|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2025-04-06 10:59:04|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|6.6219607019917|22|0.9321846576159|0.307|1|1|0.30703|9.11|-0.21429|20|-0.17220797808354|70|38|-0.04655|0.04982|0.035418419163231|0.16752202751614|80.501622066113|190.72954627013|228.89446263867|0.571|0.333|0.28383|21|11|0.0029307326007326|0.090056532356532|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2025-04-06 10:59:05|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.4405783032674|27|0.13606777806722||0|0|-0.02604|3.74|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|105.35211435979|0.533|0.4|0.16944|15|7|0.0010917342657343|0.055547216783217|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2025-04-06 10:59:07|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.765208430483|27|1.2183935807185||0|0|-0.11297|15.39|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|91.33531154247|0.364|0.273|0.233|11|4|0.0011562126245847|0.076466644518272|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2025-04-06 10:59:07|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|12.666845903134|27|1.291651521086||0|0|0.13235|14.63|0.24513|40|0.24513269533929|40|34.39|-0.0913|0.00257|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|133.48540203942|0.391|0.261|0.25143|23|7|0.0021596695226438|0.085876988984088|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2025-04-06 10:59:09|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|3.1432923212358|27|0.26126104708797||0|0|0.12689|3.73|0.18272|56|-0.10398225490596|20|30.91|-0.39866|-0.19756|-0.08841969272894|-0.12290316441297|40.877421178632|44.402751257227|187.43718598985|0.545|0.364|0.31891|11|5|0.0046066393442623|0.085651639344262|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2025-04-06 10:59:09|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|3.1210254731489|12|0.4563248454626|0.7903|1|1|0.79026|4.78|-0.36213|4|-0.36212625808376|4|36.62|-0.02311|0.14273|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|116.01942579083|0.476|0.381|0.36526|21|8|0.0040069871794872|0.10533092307692|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2025-04-06 10:59:10|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|16.178882842135|27|1.2404514323519|-0.0348|1|1|-0.03482|18.02|-0.20142|13|-0.20142057319942|13|28.18|-0.19565|-0.10241|-0.06723555054128|-0.0850109251781|33.442221848656|51.065326931878|157.65529288397|0.765|0.412|0.27829|17|11|0.0035853069306931|0.093195227722772|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2025-04-06 10:59:12|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|5.2215503292753|28|0.40321859105414|0.2237|1|1|0.22374|6.29|-0.13661|7|-0.13661185131539|7|32|-0.04947|0.05347|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|88.841808328163|0.52|0.32|0.2381|25|9|0.0017282103990326|0.084281704957678|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2025-04-06 10:59:13|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|10.19677727481|27|1.1480201668911|0.2606|1|1|0.26061|12.48|-0.04|90|-0.040000022725856|90|53.53|-0.0647|0.12304|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|132.76595796488|0.533|0.467|0.31652|15|6|0.0024523884197829|0.092925199034982|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2025-04-06 10:59:14|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|16.065559262413|48|1.2005489877045|-0.015|1|2|-0.05553|18.03|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|185.49382912884|0.476|0.286|0.25598|21|5|0.0026039012345679|0.090302432098766|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2025-04-06 10:59:15|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|9.2322032624926|27|0.79419468720851|0.113|1|2|0.022|11.15|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|88.492057785396|0.684|0.474|0.26286|19|5|0.0022011234567901|0.090823950617284|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2025-04-06 10:59:16|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|5.8456025746719|27|0.51547093769299|-0.0062|1|1|-0.00622|6.39|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|89.999999328399|0.476|0.333|0.27036|21|7|0.0020070900123305|0.09048512946979|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2025-04-06 10:59:18|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|3.4787176311615|27|0.30937960251063|0.076|1|2|-0.01837|3.74|0.44257|30|0.44257417272533|30|34.86|-0.03324|0.06414|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|54.463374886285|0.667|0.333|0.27256|21|10|0.0013499208443272|0.094122440633245|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2025-04-06 10:59:19|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.9892918255136|27|0.35271246474368|-0.0361|1|1|-0.03608|5.61|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|59.01536282514|0.444|0.259|0.21787|27|10|0.00054196821515893|0.071165660146699|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2025-04-06 10:59:20|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|25.717215320512|57|3.738402757029|0.6168|1|2|0.36295|28.69|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01072|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|141.92157009637|0.455|0.273|0.25174|11|4|0.0031919704433498|0.10012044334975|40.830001831055|2025-02-23|-0.23362|2017-10-15|0.29879|2017-10-08
2025-04-06 10:59:21|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|53.064126768006|28|5.3402279445954|0.0957|1|1|0.09572|63.3|-0.0786|13|-0.30890320808657|6|25.47|-0.14979|-0.06513|-0.17539455864323|-0.2078135776555|18.862700762442|30.077946841831|92.322075269432|0.533|0.333|0.25442|15|8|0.0017322493887531|0.088848924205379|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2025-04-06 10:59:22|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|15.285451524629|28|0.7661781818102|-0.0598|1|1|-0.05976|16.52|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|99.842867944173|0.545|0.455|0.21272|11|6|0.0014900454545455|0.069137477272727|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2025-04-06 10:59:23|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.5408323239674|11|0.34361077286765||0|0|0.75132|0.47|0.37956|24|0.37956202855228|24|36.14|-0.01426|0.07546|0.088324811613078|0.077769907611787|202.71507821689|147.96993724486|11.910795412938|0.455|0.273|0.27226|22|9|-0.00064218633540373|0.074841428571428|13.479999542236|2015-06-14|-0.40654|2025-03-09|0.42593|2024-10-27
2025-04-06 10:59:25|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|6.1765687948408|27|0.40149185359756|0.0367|1|2|-0.0393|6.6|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|153.4883630669|0.478|0.304|0.26786|23|9|0.0027064068209501|0.084950414129111|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2025-04-06 10:59:26|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-11.043945367483|13|0.50964850033257||0|0|0.01056|9.37|-0.06051|38|-0.060509521253472|38|41.67|0.05801|0.09508|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|44.323557975821|0.667|0.333|0.20123|12|6|-5.7421874999999E-6|0.073741796875|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2025-04-06 10:59:27|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|3.633268589119|28|0.25672700126163|0.0534|1|2|-0.08531|3.86|0.30079|10|0.30078864353114|10|42.11|0.01505|0.12214|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|32.263456839899|0.684|0.421|0.24484|19|9|0.0003779322853688|0.077257533252721|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2025-04-06 10:59:28|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.3009987858539|27|0.50372724700093||0|0|0.07219|5.05|-0.05799|20|-0.057993711429816|20|34.86|0.03795|0.23303|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|107.44681692922|0.619|0.429|0.26816|21|10|0.0033897361477573|0.090671055408971|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2025-04-06 10:59:29|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.8244904945496|28|0.35533755173733|0.3117|1|2|0.23256|3.71|-0.11481|15|-0.070052642998851|10|32.05|-0.03936|0.08632|0.10515674999675|0.15722740658802|209.24660457363|220.06951193755|231.87499892898|0.571|0.381|0.30706|21|7|0.0039177142857143|0.097379557142857|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2025-04-06 10:59:30|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|6.3185921325428|59|0.35873668262183|0.3159|1|1|0.31589|7.04|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|146.36174730981|0.571|0.429|0.19061|7|3|0.0026703067484663|0.057019110429448|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2025-04-06 10:59:31|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|18.45873802529|27|1.6058200956385||0|0|-0.10123|21.13|0.63513|59|0.63512558515188|59|42.4|0.06614|0.17148|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|243.43316149617|0.667|0.4|0.31866|15|5|0.0039408912386707|0.098806163141994|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2025-04-06 10:59:32|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|19.980714863902|22|1.9744068730686|0.0142|1|1|0.01418|23.61|-0.2502|18|-0.2502011692676|18|26.23|-0.19065|-0.12214|-0.19984912006824|-0.15273243152073|24.428904057398|59.481926354518|85.148586499786|0.462|0.231|0.22833|13|6|0.0011636187845304|0.082660745856354|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2025-04-06 10:59:33|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|18.690345960667|27|1.8581729791203||0|0|-0.04226|20.17|-0.27176|23|-0.27175929331322|23|32.52|0.0188|0.12416|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|368.7385895784|0.565|0.348|0.31181|23|8|0.0044067441860465|0.10270547803618|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2025-04-06 10:59:35|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.1517080910539|27|0.42011743337026||0|0|-0.20347|8.73|0.21607|41|0.21606946393874|41|34.35|-0.04443|0.04377|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|88.710495825385|0.609|0.478|0.25317|23|8|0.001458125|0.083388786764706|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2025-04-06 10:59:36|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|23.152826079021|24|2.8573914341495|0.2826|1|2|0.24625|29.1|0.16993|61|-0.20601547853673|50|25.27|-0.30998|-0.052|0.097016564537125|0.16486114921364|103.23824890926|130.9619123843|1168.6747096392|0.667|0.467|0.36521|15|7|0.010885024875622|0.11623084577114|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2025-04-06 10:59:37|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.6362916438357|28|0.46040016527418|0.0016|1|2|-0.04712|7.28|-0.13018|33|-0.058500618202101|26|34.62|-0.07871|0.01634|-0.15264088834394|-0.0075868639195417|11.316869940409|82.404710735943|236.3636490305|0.476|0.238|0.27531|21|8|0.0034100663129973|0.090332732095491|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2025-04-06 10:59:38|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.7782505361494|59|0.20382235981729||0|0|0.04609|5.22|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|93.381031264821|0.143|0.143|0.153|7|1|0.00035254612546125|0.05066926199262|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2025-04-06 10:59:38|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
2025-04-06 10:59:40|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.779009001332|27|0.19980982061419|-0.0698|1|2|-0.1383|4.86|-0.175|5|0.57850739315386|148|49.38|0.20309|0.35926|0.39293782841132|0.6160653398497|327.2900578712|469.35216229954|107.28476619033|0.538|0.385|0.18405|13|4|0.0017310628742515|0.070262964071856|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2025-04-06 10:59:41|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-97.1955388032|14|4.7218454030686|0.0116|-1|1|0.01157|82.89|-0.22567|10|-0.1330115731878|14|45.5|0.06159|0.12174|0.25553808956252|0.63915420781237|113.06652940304|249.22091035918|434.14123250777|0.625|0.375|0.28893|8|5|0.0057289124668435|0.089794615384615|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2025-04-06 10:59:42|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.557339784306|45|0.92281322740439|0.2295|-1|1|0.2295|13.06|-0.17311|2|-0.17311427811246|2|38.42|-0.15845|-0.09712|-0.15313786875255|-0.091559495040779|13.880037768635|54.139552844879|79.780083995575|0.833|0.5|0.30551|12|8|0.0021823168316832|0.09399297029703|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2025-04-06 10:59:42|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|8.1546714871143|7|0.64397328521235||0|0|-0.05618|10.08|-0.38569|15|-0.38568891827684|15|35.74|-0.15092|-0.02273|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|165.78947450976|0.565|0.348|0.26809|23|9|0.0026102053140097|0.086439202898551|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2025-04-06 10:59:43|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|10.074988590588|27|0.81658846676774||0|0|-0.18415|11.43|0.07797|36|0.077966050919956|36|33.69|0.11807|0.37732|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|165.22116131281|0.615|0.308|0.29917|13|6|0.005858275862069|0.088605818965517|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2025-04-06 10:59:45|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|1.9727711590396|29|0.15020579359092|0.1234|1|2|0.1|2.2|0.02259|17|0.022593274591494|17|32.73|-0.08299|-0.0112|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|19.766397350071|0.364|0.273|0.32446|11|3|-0.001375|0.093362628865979|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2025-04-06 10:59:46|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|19.920442610916|24|3.1347303596311|0.6146|1|2|0.53061|20.25|-0.21743|34|-0.2174260765199|34|35.73|-0.22487|-0.09696|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|108.18182170188|0.364|0.273|0.2322|11|4|0.0023673557692308|0.084183918269231|31.010000228882|2025-03-23|-0.2677|2017-10-15|0.46846|2017-02-19
2025-04-06 10:59:47|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|6.426667932412|55|0.50272183096675||0|0|-0.23307|6.91|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|140.44714919226|0.526|0.368|0.2569|19|7|0.0025033457711443|0.084328097014925|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2025-04-06 10:59:48|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|7.7821133673352|19|0.6040293191032|0.0201|1|2|0.0056|8.98|-0.0785|42|-0.090110243663702|51|40.18|-0.27449|-0.19858|-0.19209954441613|-0.24148697314821|27.866212152267|35.894520392385|35.963154942634|0.455|0.273|0.31813|11|5|0.00059158695652174|0.083798347826087|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2025-04-06 10:59:48|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|25.578686259434|28|1.5105793099792|-0.1296|1|1|-0.12957|26.2|0.15236|20|0.1523615538048|20|40.21|-0.03824|0.08964|0.043940014539543|0.2038651236556|121.67559928384|247.60468005106|409.05542396108|0.526|0.263|0.23106|19|8|0.0031772313527181|0.074525069532238|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2025-04-06 10:59:50|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|10.182749857409|27|0.53260755928965||0|0|-0.03556|11.39|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|61.186615349605|0.8|0.4|0.27378|5|4|0.00030851851851852|0.083945524691358|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2025-04-06 10:59:51|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|7.4723502925461|19|0.59029483403488|0.0658|1|2|0.03013|8.89|0.10939|45|-0.068269236941309|2|31.15|-0.24225|-0.15324|-0.022181580294891|0.0057399007775139|87.017681093465|100.60354675|106.19444760573|0.385|0.154|0.28105|13|5|0.0028200472813239|0.091232151300236|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2025-04-06 10:59:52|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.3733000397109|7|0.22943336564379|0.0145|-1|1|0.01446|4.77|-0.06923|41|-0.069230705746531|41|40|0.00218|0.0369|-0.051350563418179|-0.095426185453486|80.411616862105|81.75697526|31.0344828656|0.4|0.2|0.15009|10|5|-0.0021272660098522|0.051632389162562|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2025-04-06 10:59:53|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|8.2449314386708|2|0.59668946958044|0.0383|1|1|0.03834|10.02|0.20882|34|0.20882353477412|34|35|-0.13066|-0.07921|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|126.03774463096|0.444|0.333|0.21299|9|4|0.0016497151898734|0.058416613924051|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2025-04-06 10:59:54|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|21.820424599472|44|1.8815854767795|0.1669|1|2|0.11613|27.68|-0.20207|14|-0.2020724964993|14|34.71|-0.2092|-0.1332|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|101.16958950178|0.571|0.286|0.30815|7|3|0.0024994055944056|0.1010606993007|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2025-04-06 10:59:56|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|5.8510970366792|29|0.88626578307337||0|0|0.10294|6.75|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|35.16931875087|0.667|0.333|0.2242|9|3|0.00015963133640553|0.090605437788018|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2025-04-06 10:59:56|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-7.5078785482244|14|0.5545948317019|-0.1414|-1|1|-0.14143|6.86|-0.05757|39|-0.22250642068537|22|39.33|-0.06286|0.06905|-0.087433881744941|-0.10236793536211|74.575051103544|79.13059973|38.373483447973|0.5|0.333|0.20874|6|3|-0.0020885140562249|0.074985662650602|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2025-04-06 10:59:57|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|10.135278038596|24|1.2441273064445|0.079|1|1|0.079|15.16|0.00118|8|0.001175039534892|8|32.67|-0.27208|-0.21565|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|119.57177324797|0.556|0.444|0.32073|9|5|0.0030850157728707|0.084375772870662|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2025-04-06 10:59:58|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|8.4203852763881|24|1.2765313520313|0.2771|1|1|0.27714|11.06|-0.20613|17|-0.17471264531613|12|36.9|-0.01071|0.08234|-0.025960600196255|-0.0039664357081924|44.529663939486|86.19666814783|250.22624951831|0.619|0.333|0.31529|21|12|0.0037196115288221|0.098048446115288|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2025-04-06 10:59:59|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|3.3106648194783|17|0.43257053908129|0.2995|1|1|0.29945|4.73|0.16731|36|0.1673050502811|36|41.12|-0.01075|0.10454|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|18.814638559701|0.353|0.353|0.33639|17|6|0.00068770629370629|0.10591490909091|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2025-04-06 11:00:01|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.506730582766|13|0.12857847666851|-0.0997|-1|1|-0.09968|3.42|0.08723|8|0.087231680286547|8|47.13|-0.07106|0.00994|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|83.823532849172|0.5|0.375|0.17666|8|3|0.0011904370179949|0.059857120822622|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2025-04-06 11:00:02|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|65.399052803263|43|9.4020101049062|0.5301|1|1|0.53014|75.13|0.43443|86|-0.18527947584903|10|27.78|-0.38531|-0.25457|-0.15998659204456|-0.18931834041818|28.683135589581|65.71857408|253.30597860474|0.444|0.222|0.33225|9|4|0.006058801369863|0.10657510273973|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2025-04-06 11:00:03|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-3.6849887177094|13|0.2733295693909|-0.1423|-1|1|-0.14229|2.89|-0.01826|45|-0.018255512958317|45|40.83|-0.2522|-0.05413|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|36.956522269362|0.5|0.417|0.32477|12|3|0.00099888446215139|0.096520597609562|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2025-04-06 11:00:03|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.4557373416227|27|0.28320361011159|-0.0482|1|2|-0.11447|5.57|-0.00923|28|-0.0092332598073697|28|53|0.07132|0.11739|0.046110196541126|0.051172865865615|114.09456143953|110.13201166|55.644356086929|0.6|0.4|0.19865|5|2|-0.0011764948453608|0.053292268041237|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2025-04-06 11:00:05|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|8.2795032282661|22|1.5617666045755|0.3867|1|2|0.19831|9.91|-0.23854|30|-0.23854170288477|30|35.09|-0.08459|-0.01405|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|45.584176410975|0.636|0.364|0.29244|11|6|0.0014190171990172|0.10074791154791|37.860000610352|2017-05-07|-0.22535|2025-01-05|0.61092|2024-12-22
2025-04-06 11:00:07|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|49.262109927017|28|5.023387371582|0.8567|1|2|0.78028|58.5|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|129.33893564463|0.2|0.2|0.34626|5|1|0.003743264604811|0.10570027491409|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2025-04-06 11:00:08|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|28.250499332355|25|2.4951477597256|-0.0017|1|2|-0.04274|32.03|-0.21181|11|-0.21180677718446|11|45.86|0.0402|0.13939|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|149.25442751986|0.429|0.429|0.30575|7|1|0.0045946376811594|0.10702431884058|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2025-04-06 11:00:09|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.7082109428219|28|0.26555970518008|0.14|1|2|-0.00324|3.08|0.32533|53|-0.15806169030067|27|37.78|0.02713|0.07809|0.099142243212947|-0.18177058430142|127.20240423308|66.89381688|19.012342074208|0.444|0.222|0.19786|9|4|-0.0027986648501362|0.068622643051771|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2025-04-06 11:00:09|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|11.902893344674|27|1.8708432614062|0.5266|1|2|0.43513|14.38|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|116.53160402454|0.545|0.364|0.32335|11|5|0.0045757934508816|0.10437838790932|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2025-04-06 11:00:10|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
2025-04-06 11:00:14|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|27.051479128905|27|2.6626508137233||0|0|0.20674|36.19|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|211.39016853185|0.476|0.333|0.31682|21|5|0.0034296173469388|0.099167665816327|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2025-04-06 11:00:15|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|11.043937165963|28|0.82131882923014|0.1063|1|1|0.10631|12.8|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|55.932737724198|0.727|0.273|0.38443|11|9|0.00082267772511849|0.096359336492891|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2025-04-06 11:00:16|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.9195896747354|27|0.13794903251117|0.1048|1|2|0.02875|3.22|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|79.84131005955|0.471|0.294|0.16562|17|6|0.0006898645320197|0.060821921182266|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2025-04-06 11:00:17|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|25.948101019071|24|2.1071021657432|-0.0964|1|2|-0.1493|29.8|-0.2365|39|-0.089666612657475|7|33.55|-0.11985|-0.06406|-0.086234298290399|-0.010263705050598|49.103570566374|94.388849679023|109.51856023423|0.636|0.273|0.24333|11|6|0.0018014285714286|0.081446479591837|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2025-04-06 11:00:18|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.5853885683338|14|0.61133707518829||0|0|0.05573|3.05|-0.22704|9|-0.22703974275953|9|39.9|-0.07013|0.07081|-0.074471315453195|-0.13405020177127|35.402757500677|33.461699080103|74.938570606282|0.55|0.35|0.31666|20|9|0.0029082367447596|0.10520605425401|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2025-04-06 11:00:21|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|12.775328136616|27|1.004598325374||0|0|-0.18703|13.04|0.1339|42|0.13389789766053|42|51.77|0.14616|0.25176|0.28175531224034|0.47147417771684|492.54953460211|602.72938982384|236.66060653684|0.615|0.385|0.24245|13|5|0.0032404721030043|0.083512789699571|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2025-04-06 11:00:22|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-13.876253754432|13|0.67373413522774||0|0|-0.07065|11.82|-0.05176|14|-0.051760922647202|14|39.7|0.01069|0.1288|0.0064055877242494|0.0028643881513146|57.601394114055|75.391340394158|266.15626515281|0.5|0.3|0.28694|20|7|0.0033811290322581|0.09381370967742|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2025-04-06 11:00:23|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|9.1274802268592|27|1.2297174862371||0|0|0.23473|11.52|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|61.868957779478|0.632|0.368|0.27964|19|9|0.0016551182197497|0.088665827538248|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2025-04-06 11:00:24|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|18.958605276452|24|2.6692035778358|0.2893|1|1|0.28927|23.31|-0.30542|16|-0.0028670357765341|32|32.23|-0.36819|-0.18767|-0.17365400591381|-0.12008329595145|25.027007193498|66.600883699992|209.43395531235|0.538|0.231|0.32593|13|7|0.005298665158371|0.098644615384615|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2025-04-06 11:00:24|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|17.446922878764|5|0.93744779977897|0.0461|1|2|-0.03827|19.1|-0.27308|9|0.03875186270665|38|48.18|0.33963|0.41505|0.37979416299113|0.64040550661065|444.97254262178|474.17903919339|395.85494583426|0.706|0.412|0.23066|17|9|0.0029974848116646|0.075982381530984|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2025-04-06 11:00:26|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|2.2527122496938|27|0.32788661472078||0|0|0.2459|2.28|-0.26203|17|-0.26202748076839|17|40.16|-0.00787|0.13964|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|40.332567143532|0.632|0.368|0.24525|19|10|0.0013229150823828|0.092833396704689|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2025-04-06 11:00:27|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.7141406292804|28|0.35977946567438|0.1297|1|2|-0.04043|7.12|-0.02895|32|-0.028952911319867|32|45.76|0.09953|0.25136|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|200.56337975198|0.588|0.353|0.29589|17|7|0.0033832422360248|0.084752236024845|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2025-04-06 11:00:28|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|-15.880869629489|32|0.62572619236432||0|0|0.03506|14.86|0.80539|210|0.80539274333202|210|48.81|0.0723|0.1204|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|344.22052255477|0.625|0.438|0.1794|16|7|0.0022781280788177|0.057248633004926|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2025-04-06 11:00:29|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-16.061845542468|14|1.0806151236022||0|0|-0.06317|12.96|0.00455|23|0.0045513467632197|23|30.54|-0.10234|-0.02558|-0.093824723418695|-0.02993841236763|8.9146051483822|46.264494463438|194.77006938791|0.654|0.385|0.31065|26|14|0.003064448574969|0.096086741016109|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2025-04-06 11:00:30|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-14.449683586752|13|0.95311662624904|-0.1186|-1|1|-0.1186|12.45|0.01686|34|0.016856957462187|34|38.67|0.05434|0.18177|0.206489847894|0.22942540183383|279.69315708366|182.7603962528|55.144616177446|0.667|0.417|0.27213|12|6|0.0010654411764706|0.093340336134454|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2025-04-06 11:00:31|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|15.967925206907|36|2.5208484377424||0|0|0.6474|19.67|-0.17984|15|0.014819736111277|2|32.87|-0.23136|-0.04393|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|202.78350992859|0.533|0.467|0.31538|15|5|0.0046546590909091|0.10933117424242|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2025-04-06 11:00:33|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|17.716538296251|23|2.8600347496577|0.4194|1|1|0.41944|21.76|-0.29476|10|-0.27784361697089|25|22.36|-0.24929|-0.12591|-0.19358424239807|-0.2015610231997|16.58717644254|31.360177139135|95.110798572568|0.727|0.455|0.33836|11|6|0.0030716417910448|0.1029278358209|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2025-04-06 11:00:34|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|33.436612806753|45|3.2206190589458|1.2294|1|2|1.01261|33.51|-0.35773|25|-0.19967980992301|14|37.05|0.04354|0.16854|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|1021.6462992021|0.571|0.381|0.28872|21|7|0.0052903892944039|0.099103321167883|53.330001831055|2024-11-03|-0.33865|2015-07-05|0.39681|2024-06-02
2025-04-06 11:00:35|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|9.0893972207172|27|0.98511275708208||0|0|0.14286|11.2|-0.11237|36|-0.28081629227619|75|46.35|0.10397|0.20897|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|243.90243446552|0.647|0.353|0.292|17|7|0.0029835872235872|0.091231044226044|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2025-04-06 11:00:36|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|8.4908728458062|28|0.53826429272242|0.0424|1|1|0.04242|9.83|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|265.8912592022|0.588|0.412|0.29651|17|7|0.0037863600525624|0.096632194480946|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2025-04-06 11:00:38|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|-22.717627849424|7|1.1454624707437||0|0|-0.02714|20.06|-0.29188|20|-0.29187814573347|20|35.38|0.00875|0.07822|0.028113657672818|0.1734535072477|70.471473024441|189.83980993817|497.76671021306|0.75|0.438|0.20611|16|9|0.0043137062937063|0.081924877622378|29.870000839233|2024-10-13|-0.25752|2015-07-05|0.20971|2021-02-21
2025-04-06 11:00:39|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.7532967804457|27|0.35450987366656||0|0|0.21603|3.49|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|98.033709708766|0.36|0.28|0.28276|25|6|0.002067047146402|0.089445111662531|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2025-04-06 11:00:40|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|2.8290344967541|27|0.24919066278796||0|0|-0.10857|3.12|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|56.727270646529|0.462|0.231|0.28678|13|4|0.00189|0.10163020676692|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2025-04-06 11:00:41|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|13.955721829986|21|1.9847835616304|0.2203|1|1|0.22028|18.89|0.00752|50|-0.083156282397815|16|35.09|-0.11376|-0.04271|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|90.038130609201|0.727|0.364|0.22898|11|7|0.0016391379310345|0.081407783251231|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2025-04-06 11:00:41|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|2.2489286929961|18|0.21993920434904|-0.0479|1|1|-0.04795|2.78|-0.18302|15|-0.11581255713939|37|46.82|0.01451|0.0643|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|46.472752087797|0.588|0.412|0.2758|17|10|0.0011229520295203|0.090670467404674|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2025-04-06 11:00:43|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|3.8441730077806|27|0.1908823860512|0.1051|1|2|0.03597|4.32|0.01028|6|0.010278068531843|6|45.82|0.03826|0.14181|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|164.63414833597|0.471|0.294|0.24328|17|4|0.0023080372670807|0.083315142857143|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2025-04-06 11:00:44|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|-7.4463239450309|6|0.32561501969009|-0.0732|-1|1|-0.07321|6.89|-0.24203|21|-0.24203071146466|21|34.29|-0.03143|0.09499|0.13042739101219|0.1923963343834|147.56344553249|214.37245623786|138.9112865624|0.458|0.375|0.23989|24|9|0.0022738164251208|0.086602814009662|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2025-04-06 11:00:45|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|3.1851014511558|3|0.41147262111023|-0.1773|1|1|-0.1773|3.48|-0.37338|10|-0.075075076795127|14|52.8|0.06916|0.21208|0.12812811862108|0.2760704214616|133.42994220933|248.00183633711|100.31709188998|0.6|0.4|0.2853|15|8|0.0020908564231738|0.089355994962217|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2025-04-06 11:00:46|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|4.3102796133924|27|0.25683377132198||0|0|-0.06721|4.58|0.33827|77|-0.068513817759371|15|53|0.28712|0.35894|0.29218503769315|0.13078607412721|428.49481883782|140.83849013938|82.226207945339|0.4|0.2|0.21674|15|4|0.0014627161997564|0.077372886723508|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2025-04-06 11:00:47|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-16.872200379462|11|0.58535471208382||0|0|-0.04843|15.37|-0.13152|17|-0.13151655353836|17|34.92|-0.06699|0.10597|-0.029719152183104|-0.040939949349892|77.751914734495|79.295820277907|32.279463102949|0.583|0.417|0.18558|12|3|-0.00080848484848485|0.060992354312354|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2025-04-06 11:00:49|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|4.2260947739678|7|0.64513260870365|0.0018|1|1|0.00181|5.53|-0.35961|7|-0.20547948401182|34|36.09|-0.04729|0.00473|-0.042417548997623|-0.0037978438524734|51.034547410238|73.675813748114|76.034409792144|0.636|0.455|0.27441|11|7|0.0013804962779156|0.080785905707196|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2025-04-06 11:00:49|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|7.3987410372041|19|1.877098785271|0.2123|1|2|0.16076|9.17|-0.44996|14|-0.44995570778304|14|23.93|-0.13504|-0.06335|-0.14442962626441|-0.13558923139415|18.739192680682|40.828730058512|39.746114401709|0.6|0.333|0.27526|15|6|0.00010079575596817|0.088941273209549|24.992866516113|2017-11-26|-0.2608|2024-12-15|0.61139|2024-12-08
2025-04-06 11:00:51|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.602095427055|13|0.52584281362104|-0.1037|-1|1|-0.10368|11.39|-0.07358|14|-0.073579522103109|14|36.6|-0.0995|-0.04151|-0.10379361709108|-0.10129123040514|49.208269169116|62.745373187019|64.462327856224|0.6|0.4|0.24356|10|5|0.0002312962962963|0.079154259259259|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2025-04-06 11:00:52|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-28.142722350679|31|1.512250403259||0|0|-0.02026|26.19|-0.15227|11|0.095617534043276|55|41.67|0.07416|0.16803|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|139.80676245868|0.444|0.389|0.21759|18|6|0.0020867692307692|0.076677679487179|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2025-04-06 11:00:53|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|12.494073565996|19|0.97618635115279|-0.0063|1|2|-0.08229|14.72|-0.18903|42|-0.22113163921421|10|35.45|-0.09018|-0.01877|-0.15573598210086|-0.13227141890645|29.962982373659|56.106601165052|43.485970252798|0.636|0.364|0.25326|11|6|-0.00047377450980392|0.076322941176471|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2025-04-06 11:00:55|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.8004470591466|62|0.56485094213751|0.3976|1|2|0.37517|10.41|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|224.35345144302|0.609|0.435|0.16484|23|9|0.0018005090909091|0.057796484848485|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2025-04-06 11:00:56|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|4.2408611546002|24|0.55226748129611|0.245|1|1|0.24499|5.59|-0.2753|10|-0.27529761345124|10|29.28|-0.11202|0.01251|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|183.15858678717|0.64|0.48|0.34236|25|12|0.0035895894039735|0.10224770860927|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2025-04-06 11:00:57|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|1.9986115970266|28|0.2379696975053|0.2722|1|1|0.27222|2.29|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|32.949640643158|0.579|0.368|0.24259|19|9|0.00048435424354243|0.077789901599016|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2025-04-06 11:00:58|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-24.314124122897|13|1.2228983524766|-0.1137|-1|1|-0.11368|22.14|-0.17925|12|-0.17925478309752|12|36.64|0.01356|0.06365|0.057737235658495|0.083898605833976|110.01923782356|118.54743011469|219.64285275022|0.727|0.409|0.26602|22|14|0.0025616014669927|0.083572420537897|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2025-04-06 11:00:59|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-5.5022881523529|14|0.54909604442647||0|0|0.01269|3.89|0.09092|10|0.090922434166709|10|29.81|-0.28724|0.00786|0.046984818023755|0.095140909621042|85.86306506087|127.45166157628|73.134052925072|0.438|0.25|0.28537|16|3|0.0032486734693878|0.10374824489796|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2025-04-06 11:01:01|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.2887725868174|28|0.15101914514737|-0.0142|1|1|-0.01425|3.46|-0.13736|12|-0.13736263340387|12|34.91|0.02175|0.09108|0.078275694644576|0.085201321624979|141.49039781322|113.57295202031|93.945152205304|0.435|0.261|0.1977|23|8|0.0010881445783133|0.064273795180723|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2025-04-06 11:01:02|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|8.7186211025041|27|1.2637914180923||0|0|-0.06946|9.11|0.32331|55|0.32330832009732|55|28.69|-0.23891|-0.00388|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|122.04773870551|0.308|0.308|0.27417|13|3|0.0056758145363409|0.10768807017544|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2025-04-06 11:01:03|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2806560301858|28|0.074895491227228|-0.0145|1|1|-0.01449|1.36|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|50.993625275551|0.647|0.412|0.20735|17|9|0.00057616279069768|0.067476795865633|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2025-04-06 11:01:04|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|4.8506051964143|27|0.37802386255182||0|0|-0.15842|5.1|0.26812|74|-0.25806452991205|12|37.86|0.01092|0.12161|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|84.089033083536|0.714|0.429|0.24535|21|11|0.0015114859926918|0.08627077953715|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2025-04-06 11:01:05|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|16.440817272635|27|0.76023634264559||0|0|-0.16137|16.89|-0.09635|14|-0.15181859426142|17|38|0.00655|0.0359|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|74.821739918438|0.727|0.273|0.25853|11|7|0.00087509009009009|0.076577072072072|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2025-04-06 11:01:07|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.7627895727817|53|0.67166318729329|0.419|1|1|0.41903|8.5|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|194.06392187012|0.474|0.316|0.2504|19|9|0.0028392915531335|0.085340054495913|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2025-04-06 11:01:07|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|7.8607647137114|23|1.029745190797|0.2904|1|1|0.29043|11.33|0.0042|7|0.0042017101357616|7|35.09|-0.01246|0.08515|0.081738151353984|0.1365553812052|127.02539601917|186.2762528532|308.71933755237|0.478|0.391|0.26619|23|9|0.0036675633293124|0.088350470446321|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2025-04-06 11:01:08|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.5868157229748|57|0.18600239051343|0.1832|1|2|0.13846|3.7|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|37.601625917766|0.526|0.368|0.19829|19|5|0.00037368221941992|0.069906078184111|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2025-04-06 11:01:09|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|23.131667171585|27|1.0745360207192||0|0|-0.19128|23.55|0.13017|35|-0.047751575502761|12|37.86|0.04931|0.11965|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|223.64672207276|0.476|0.286|0.21357|21|7|0.0023776492082826|0.077436053593179|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2025-04-06 11:01:10|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|-11.912586587119|13|0.68127595706208|-0.0158|-1|1|-0.01584|10.26|-0.05253|55|-0.052532783673381|55|36.4|0.05054|0.07241|-0.01848806025461|0.030799048524165|76.862023976133|104.7352524878|57.966100489467|0.7|0.5|0.18746|10|8|-0.00045571808510638|0.059647180851064|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2025-04-06 11:01:12|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|29.883044440927|27|2.7536270250948||0|0|-0.00913|35.81|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|382.17718047661|0.467|0.2|0.33283|15|5|0.0068718886679921|0.11485588469185|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2025-04-06 11:01:12|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|14.062710888985|22|1.4314684380117|0.0563|1|2|-0.03369|17.21|0.32685|47|0.32685182689178|47|38.73|-0.13946|0.0011|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|110.53307271543|0.545|0.364|0.27238|11|2|0.0035476510067114|0.096653109619687|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2025-04-06 11:01:13|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.7096201865515|3|0.20264745294381||0|0|-0.16895|2.56|0.07874|29|0.055378120615145|93|34.59|-0.0751|0.03482|-0.048789088442021|0.1397621549812|14.81462667539|169.07241070755|94.814811021048|0.636|0.364|0.26474|22|8|0.0025647968545216|0.085140170380079|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2025-04-06 11:01:14|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|10.1115573186|53|1.1433859058508|0.2044|1|2|0.16425|12.83|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|225.80076666551|0.412|0.294|0.2488|17|6|0.0033776077265973|0.091017726597325|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2025-04-06 11:01:15|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-17.033463638475|14|1.7212574989222|-0.09|-1|1|-0.08999|11.87|0.94231|41|0.9423065683204|41|39.55|0.03801|0.13036|-0.0034095979238986|-0.0066469281698012|55.545813529581|61.020194471812|270.38724935228|0.7|0.4|0.2923|20|13|0.0035844278606965|0.094428208955224|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.48521|2024-10-27
2025-04-06 11:01:17|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.31646057717756|24|0.026437241561376|0.0368|1|2|-0.12165|0.361|-0.5687|20|-0.15741699281335|11|45.88|0.07336|0.16875|-0.10785713920975|0.0027777100171476|29.559010338887|95.768692987856|160.44444933055|0.471|0.294|0.18491|17|4|0.0015792901618929|0.060746052303861|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2025-04-06 11:01:18|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|6.8895265510233|36|0.85123745978477|0.1509|1|1|0.15094|7.93|-0.28217|26|-0.28217050366573|26|36.95|-0.11397|-0.02218|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|93.195440026729|0.429|0.286|0.27271|21|9|0.001947990135635|0.090656942046856|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.36792|2024-11-10
2025-04-06 11:01:18|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|11.363646277635|22|0.97001537800904|0.1443|1|2|0.11602|14.91|-0.01561|154|-0.015611218650322|154|38.89|-0.3078|-0.21674|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|98.221340893705|0.556|0.333|0.40361|9|4|0.0026539083557952|0.097121859838275|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2025-04-06 11:01:20|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|15.948398045689|28|2.4764078027433|0.6155|1|2|0.47413|20.8|0.10526|64|-0.2785910330535|40|30.09|-0.26873|-0.17193|-0.17929892411257|-0.26465536943607|34.513501540886|39.417061906521|101.35742224079|0.455|0.273|0.32046|11|5|0.0026301955307263|0.09870938547486|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2025-04-06 11:01:20|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|4.6331806970208|28|0.36302886809516|0.1121|1|2|-0.10993|5.02|-0.07224|49|-0.0499761755333|9|30.16|-0.12633|-0.01938|0.09030908653116|0.14305786227293|198.01088218348|226.47122816055|82.838284295824|0.52|0.36|0.21652|25|6|0.001436133162612|0.077175185659411|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2025-04-06 11:01:22|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|26.880198650442|55|5.0387986351427|1.0713|1|1|1.07129|33.3|-0.02666|37|-0.0266597925756|37|33|-0.26115|-0.04476|0.19711105420865|0.14656446593235|181.91152169397|130.00180211103|343.04621590951|0.455|0.364|0.30407|11|2|0.0066485851318945|0.10288292565947|57.142879486084|2017-03-19|-0.28995|2019-01-20|0.61148|2017-02-19
2025-04-06 11:01:23|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|9.1123469213026|27|0.62530550352656||0|0|-0.01983|9.39|-0.07564|27|-0.075643599402117|27|37|-0.01963|0.06827|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|88.735593835309|0.524|0.381|0.24465|21|5|0.0016229265255293|0.079031320049813|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2025-04-06 11:01:24|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.60288140638925|28|0.030176782258249|0.3687|1|2|0.32347|0.626|-0.18293|16|-0.18292680178846|16|33.91|0.01421|0.08334|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|87.308226006181|0.522|0.348|0.1509|23|8|0.0007219083023544|0.053666741016109|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2025-04-06 11:01:25|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|38.199002420602|27|4.1888996181555||0|0|0.06314|41.76|-0.37837|34|0.18199930159537|16|25.13|-0.16733|-0.09513|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|177.54015404466|0.467|0.267|0.32342|15|6|0.0045343920595534|0.10708012406948|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2025-04-06 11:01:26|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|27.464627930619|8|2.8250166386926|-0.1836|1|1|-0.18359|28.46|0.17976|68|0.11842150173047|39|35.35|-0.08959|0.17677|0.14300050360552|0.18897128740846|246.15751303694|203.09119550373|225.17603625215|0.522|0.304|0.30386|23|10|0.0051083536585366|0.089391317073171|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2025-04-06 11:01:28|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.5661035541243|27|0.10229184036038|-0.0079|1|2|-0.0688|1.597|-0.10503|6|-0.18849626296592|25|31.68|0.01595|0.18504|0.10433745547349|0.17115319619294|270.05318632765|295.76825392665|228.46924187156|0.68|0.36|0.17247|25|11|0.0034573594132029|0.05942891198044|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2025-04-06 11:01:29|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|4.3909647418203|27|0.2266827815016||0|0|-0.13273|4.77|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|97.745898956254|0.545|0.364|0.31442|11|4|0.0018579559118236|0.081244529058116|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2025-04-06 11:01:30|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|37.372829512697|58|5.4645212544914|2.1746|1|1|2.1746|44|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13156|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|1089.1089211748|0.4|0.267|0.35299|15|7|0.0079376765799257|0.1077169330855|60.279998779297|2025-03-02|-0.31552|2015-07-05|0.61077|2014-08-03
2025-04-06 11:01:31|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|13.368777105828|20|1.7331877293808|0.0244|1|1|0.02436|15.98|-0.36962|10|-0.27395625315396|25|36.45|-0.29408|-0.20448|-0.08191514184853|-0.18256224115398|42.751157292451|42.165454488119|90.125777307374|0.545|0.364|0.3064|11|4|0.0020056428571429|0.082928428571429|46.307704925537|2017-04-02|-0.24775|2019-06-23|0.46464|2017-01-29
2025-04-06 11:01:32|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|14.4877235206|5|2.639393268265|-0.0728|1|1|-0.0728|19.36|-0.46014|15|1.2358168973695|7|37.55|-0.11503|0.28388|0.3837789412732|0.63164544742255|240.59918628616|300.29620150026|178.00899163034|0.455|0.273|0.33194|11|4|0.0065912949640288|0.10041496402878|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2025-04-06 11:01:33|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|12.682139506809|142|0.91137040613404|0.0322|1|1|0.03216|14.12|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|308.29694586836|0.263|0.158|0.2774|19|4|0.0036297055214724|0.090651263803681|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2025-04-06 11:01:34|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.56403307425248|56|0.02113554334516|0.2173|1|2|0.19473|0.589|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|243.38842555377|0.421|0.316|0.1567|19|5|0.0017997225572979|0.053559541616405|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2025-04-06 11:01:35|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|4.8951397123092|27|0.51737100191146||0|0|0.1499|5.83|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|59.703018112975|0.111|0.111|0.2589|9|0|0.00068495126705653|0.073137115009747|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2025-04-06 11:01:36|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.3127703833161|28|0.13638899087322|0.1973|1|1|0.19731|2.67|0.05714|78|0.10139867514292|6|37|0.02599|0.07572|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|69.712797114376|0.476|0.286|0.2161|21|8|0.00093865671641791|0.062755273631841|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2025-04-06 11:01:37|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-9.9239233810229|14|0.46297435225787|0.0245|-1|1|0.02453|8.35|-0.07001|35|0.44075009245916|80|26.93|-0.20754|0.03288|-0.058269822229651|0.019590337253175|47.740349623081|100.03820807577|54.834692592014|0.643|0.357|0.27058|14|5|0.0021319743589744|0.089066307692308|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2025-04-06 11:01:39|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.499907545271|28|0.51321128843709|-0.0865|1|1|-0.08647|12.15|-0.22117|24|-0.22116602219112|24|34.91|-0.06436|0.01981|-0.04321238000288|-0.046240646687069|50.10491544377|64.42200313082|125.64632391592|0.478|0.304|0.20725|23|10|0.0015140602409639|0.069115674698795|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2025-04-06 11:01:40|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.4900916770819|23|0.30027394480076|-0.0064|1|2|-0.20502|3.8|-0.52716|11|0.024837457905975|3|32.04|-0.04649|0.04609|0.031752006189268|0.12861566400242|39.712123574688|123.42799564053|54.566338734999|0.72|0.4|0.21051|25|10|0.00091969623329283|0.073346269744836|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2025-04-06 11:01:40|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|4.5631578016894|37|0.81985763599337||0|0|0.11928|5.63|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|95.32678604012|0.522|0.261|0.29906|23|10|0.0023998789346247|0.093564140435835|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2025-04-06 11:01:41|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.17549067483274|24|0.01649326734483|0.0957|1|1|0.09574|0.206|-0.08671|21|-0.30241937179827|10|42.21|0.06204|0.12064|0.087930220571104|0.059612274389973|190.39537085012|130.21666637054|77.153561104196|0.579|0.421|0.1779|19|10|0.00053596363636363|0.055360715151515|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2025-04-06 11:01:42|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|7.5587917362977|22|0.85340839775974|-0.0821|1|2|-0.19537|8.69|-0.08981|38|0.78215735769107|136|47.59|-0.08409|0.07835|0.16327254245628|0.16131774158974|216.46181827789|144.68426728229|122.39436193109|0.529|0.353|0.31348|17|6|0.0026314457831325|0.096250421686747|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2025-04-06 11:01:45|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|7.3703790742376|26|0.92373898878703|0.4014|1|2|0.24342|9.45|-0.03111|91|-0.031111116762514|91|44.67|0.13472|0.32707|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|106.49087491401|0.4|0.333|0.28368|15|3|0.0034493669064748|0.098168230215827|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2025-04-06 11:01:45|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|6.8439508281275|28|0.78345991750385|0.8454|1|1|0.84541|7.64|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|120.6951020311|0.529|0.353|0.21786|17|9|0.0017929768041237|0.071558440721649|25|2015-05-31|-0.26166|2015-07-05|0.51852|2024-11-10
2025-04-06 11:01:46|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|8.2635480069891|27|0.36111240174794||0|0|-0.04343|9.25|-0.07018|19|-0.070175477122116|19|30.96|-0.03452|0.09977|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|226.16136075563|0.64|0.44|0.2153|25|9|0.0025918|0.0727975125|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2025-04-06 11:01:47|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|29.507516336901|54|3.7160366367146|0.7064|1|2|0.58509|35.3|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|299.1441417269|0.556|0.444|0.28824|9|4|0.005791175|0.10229895|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2025-04-06 11:01:48|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.4413964466908|28|0.3430532987475|0.0276|1|1|0.0276|8.19|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|36.35027891792|0.273|0.182|0.16221|11|4|-0.0015937073170732|0.053291365853659|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2025-04-06 11:01:50|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|9.9118404487849|23|1.0607051702164|0.092|1|1|0.09196|12.23|-0.19645|30|-0.19645031051028|30|31.48|-0.20834|-0.06178|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|245.58231918464|0.44|0.4|0.29646|25|8|0.0034816069221261|0.095336415327565|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2025-04-06 11:01:51|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-12.223619840966|14|1.1406621943178|-0.1775|-1|1|-0.17746|9.82|-0.09838|5|-0.09837836188239|5|26.29|-0.29812|-0.18624|-0.13279170831887|-0.026035177690842|35.749730395369|90.977691890309|169.55466816357|0.429|0.214|0.3396|14|5|0.0044940419947507|0.10568960629921|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2025-04-06 11:01:51|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|21.68525954771|27|2.9582469573024||0|0|0.24506|31.5|-0.27907|14|-0.25075753892201|28|46|0.10077|0.17355|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|177.46478873239|0.667|0.444|0.32619|9|4|0.0037990227272727|0.091160227272727|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2025-04-06 11:01:52|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-43.388493284775|11|2.5463048803824||0|0|-0.0603|36.75|-0.2023|16|-0.20230151349099|16|56|0.03637|0.10591|0.068139976211984|0.095462793326167|127.93559815802|133.42608140795|96.659651650518|0.625|0.5|0.22666|8|3|0.0014346069868996|0.078614301310044|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2025-04-06 11:01:53|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|23.111759874396|28|1.0992904525097|0.0143|1|1|0.01431|25.51|-0.3656|23|-0.36559722382407|23|46.76|0.09041|0.18269|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|308.57626245043|0.471|0.353|0.24486|17|7|0.0027424695863747|0.075853114355231|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2025-04-06 11:01:55|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|5.1320567021191|37|0.98769462882047|0.758|1|1|0.75802|7.12|0.2344|26|0.74367088666352|37|40.68|-0.1155|0.05614|0.0058608507453962|0.083874568805425|50.552398981827|88.724490775955|65.682654846267|0.526|0.263|0.29186|19|8|0.0022508652657602|0.092106279357231|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2025-04-06 11:01:56|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|14.190208313814|8|2.3126067517685|-0.1107|1|2|-0.25945|15.47|-0.84867|6|-0.31315240332898|15|25.11|-0.28666|-0.0756|-0.35057313167717|-0.20052999734152|1.1816150322133|31.32739050218|205.44488494008|0.421|0.263|0.36654|19|6|0.006725|0.11602|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2025-04-06 11:01:56|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|4.9440164582644|19|0.65033612293302|0.1366|1|2|0.10251|5.27|-0.02215|10|-0.022154602199058|10|47|-0.08383|0.08488|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|48.040108045994|0.6|0.4|0.18429|5|2|-0.0010779051383399|0.078803675889328|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2025-04-06 11:01:57|WEEKLY|07899|102096|/equities/dajiang|SHANGHAICOMP|-1.7596134801508|25|0.41820449994011||0|0|0.91385|0.51|0.3682|11|0.36820411525124|11|45.86|-0.00363|0.20535|0.24085890309543|0.22895518366393|432.51984854919|266.1242762847|10.344827752968|0.571|0.429|0.33069|14|3|0.00090057057057057|0.10814103603604|16.389999389648|2015-06-21|-0.68824|2022-05-22|0.56322|2018-10-28
2025-04-06 11:01:58|WEEKLY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-0.065539134165684|17|0.012846377821776||0|0|0.82822|0.028|-0.06301|19|-0.063014986993144|19|36.06|0.05392|0.11514|0.11364350511057|0.11657239395042|128.90122570748|98.655235794493|12.727273189087|0.5|0.333|0.21114|18|7|-0.0010932030075188|0.066970872180451|1.0080000162125|2015-06-07|-0.62687|2022-05-22|0.30877|2015-07-19
2025-04-06 11:02:00|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.6144832978474|48|0.44488950643409|0.362|1|1|0.36196|4.44|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|44.650039704461|0.647|0.353|0.23371|17|10|0.0002386703601108|0.073407867036011|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2025-04-06 11:02:01|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|5.3248521965107|27|0.59755310893906||0|0|0.18597|7.27|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|153.37553442986|0.429|0.286|0.23867|21|6|0.0022819035846724|0.084320271940668|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2025-04-06 11:02:02|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.24800170352404|27|0.012360969427375|0.1322|1|2|0.05303|0.278|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|126.36363574789|0.522|0.261|0.16568|23|10|0.0011629333333333|0.057429054545455|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2025-04-06 11:02:03|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-15.892401724429|14|1.7266966900318||0|0|-0.20896|12.96|0.75303|15|0.75302563401868|15|26.8|-0.11642|-0.00784|-0.047473599643113|-0.03322856974654|24.359924886284|40.126706655808|312.59045644795|0.6|0.433|0.2748|30|14|0.0035415911872705|0.088787368421053|21.670000076294|2024-11-17|-0.36683|2015-07-05|0.61073|2024-11-10
2025-04-06 11:02:04|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.36214378684634|29|0.029074878427156|0.5257|1|1|0.52574|0.415|0.6895|302|-0.037362679253588|10|46.35|0.03674|0.10389|0.12959975558891|0.087293972919916|215.66885626605|129.28529920988|144.5992999881|0.588|0.412|0.14124|17|9|0.0012087745098039|0.049533970588235|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.26396|2024-11-10
2025-04-06 11:02:06|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|6.0270594928395|22|0.54088438657284|-0.0158|1|2|-0.08166|7.76|-0.28125|11|-0.28125001862645|11|36.62|-0.31353|-0.05302|-0.19703241668772|-0.16911482988746|1.2784908950025|45.592915379403|181.94608374692|0.615|0.308|0.38015|13|6|0.004938490945674|0.099291770623742|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2025-04-06 11:02:07|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
2025-04-06 11:02:07|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.3856175988112|28|0.33931473943013|0.1017|1|1|0.10167|7.26|0.58619|50|0.58619055597416|50|37.43|0.04032|0.11974|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|186.63239159632|0.476|0.286|0.27561|21|9|0.0032016974169742|0.08782295202952|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2025-04-06 11:02:08|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.49114685104533|28|0.017608762349585|0.129|1|2|0.09917|0.532|-0.14541|18|-0.14541386592063|18|46.18|0.11202|0.2001|0.22577739286688|0.2677578960119|287.85811350382|242.49106616304|214.51613465315|0.471|0.353|0.18889|17|7|0.002023854679803|0.05568775862069|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2025-04-06 11:02:09|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|14.601634024828|57|1.9601091196166||0|0|-0.0839|17.47|-0.20373|16|-0.2037272040275|16|25.13|-0.3164|-0.09787|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|218.64830805758|0.467|0.4|0.35181|15|4|0.0057878521939954|0.10378967667436|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2025-04-06 11:02:11|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|14.498499720868|18|1.2165550444665|0.1494|1|2|0.12905|18.81|0.44919|144|0.56715811677357|22|63.8|0.16642|0.20495|0.50817222132971|0.56715811677357|227.11126004|156.716|65.121149413538|0.4|0.2|0.23281|5|2|0.0006639880952381|0.082915952380952|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2025-04-06 11:02:12|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.42687685450812|35|0.05222545092981|0.6811|1|2|0.44379|0.488|0.1489|62|0.148900163232|62|40.58|0.09624|0.17582|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|171.22807424815|0.474|0.263|0.25922|19|6|0.0027313416149068|0.079183118012422|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2025-04-06 11:02:13|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|28.602821189686|56|3.1844032633246|0.4025|1|1|0.40254|34.18|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|532.39875232068|0.667|0.444|0.29248|27|14|0.0042521897810219|0.089643454987835|43.400001525879|2024-12-01|-0.28532|2015-07-05|0.61135|2022-10-02
2025-04-06 11:02:14|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|3.0153952024023|28|0.25213757862986|0.0411|1|1|0.04114|3.29|0.00809|43|0.0080862455744755|43|40.74|0.0443|0.12233|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|23.13642686408|0.632|0.368|0.27215|19|10|8.398252184769E-5|0.084758289637953|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2025-04-06 11:02:15|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.117010299532|28|0.95690429878198|-0.093|1|1|-0.093|32.38|-0.10698|13|-0.13213132044063|15|37.67|0.02485|0.0789|0.062582825047183|0.21273769986138|72.436408471157|207.97843513042|223.00275514662|0.762|0.429|0.1909|21|13|0.001928141809291|0.063874804400978|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2025-04-06 11:02:16|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|16.121920298892|27|1.2330230789783||0|0|0.09335|20.38|-0.0609|13|-0.17820391092128|8|35.38|0.02382|0.07777|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|193.10213523109|0.667|0.333|0.22849|21|12|0.0020113914174252|0.071059466840052|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2025-04-06 11:02:17|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|3.7879453991364|22|0.38100898231243||0|0|-0.15063|4.06|-0.53698|8|-0.065228443377421|31|42|0.02301|0.13584|0.20506665958986|0.40943554683116|189.03745056353|242.21907630356|131.30659549682|0.474|0.211|0.24062|19|6|0.0018804029304029|0.07530536019536|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.32588|2024-07-21
2025-04-06 11:02:18|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|23.931760934457|28|1.6457556359432|-0.0794|1|1|-0.07935|26.22|-0.17759|75|-0.17759237845175|75|51.53|0.07865|0.18007|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|243.45402227401|0.4|0.2|0.26328|15|6|0.0027548375|0.08370115|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2025-04-06 11:02:19|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.4187926672897|27|0.052740981557928||0|0|-0.05788|1.53|-0.1219|20|-0.12190223528991|20|28.63|0.02485|0.08069|0.07242075676595|0.11148889614697|216.69817400663|219.81184636033|198.70129990767|0.63|0.407|0.1355|27|11|0.0016278222778473|0.048206783479349|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2025-04-06 11:02:20|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|10.131430480701|21|1.4993125064662||0|0|-0.15507|13.84|-0.54528|13|0.21084773654014|5|35.17|-0.16182|0.02982|-0.036059818746916|0.072116387062739|-0.94552923082652|135.03624800595|160.37079917796|0.652|0.304|0.27492|23|10|0.0029390711700844|0.082966200241254|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2025-04-06 11:02:22|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-0.65348003231305|2|0.034993343627514|0.0072|-1|1|0.00722|0.55|0.27945|37|0.2794457786662|37|37.55|0.00287|0.08433|0.15882927401884|0.13646388961723|251.12451530058|164.78270118869|78.909611312739|0.409|0.318|0.15173|22|7|0.0004931438935913|0.049335102781137|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2025-04-06 11:02:23|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|5.0412794963598|27|0.39185594998494||0|0|-0.00538|5.55|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|58.371897060551|0.609|0.304|0.2577|23|11|0.0011039445114596|0.08284615199035|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2025-04-06 11:02:24|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.0733411097664|27|0.057371846257962||0|0|0.07782|1.205|-0.03627|53|-0.24357479690031|20|32.04|0.03859|0.10844|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|155.28350610487|0.56|0.32|0.17173|25|11|0.001472261185006|0.056226287787183|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2025-04-06 11:02:25|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.9010379125723|28|0.44531966480483|0.0197|1|1|0.01975|11.36|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|130.70992609161|0.519|0.407|0.2203|27|7|0.0022139364303178|0.076825293398533|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2025-04-06 11:02:26|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.85758298284409|13|0.021636770233908|-0.005|-1|1|-0.00504|0.798|-0.07593|14|-0.075932086185503|14|36.59|0.03694|0.08037|0.065082974950754|0.14413698307605|129.50647926881|169.45300347645|154.35202086831|0.682|0.364|0.13869|22|13|0.0011049082007344|0.044974271725826|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2025-04-06 11:02:28|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.4068952940847|29|0.77970798550177|0.177|1|1|0.17698|8.18|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|142.7574219537|0.474|0.263|0.28652|19|7|0.0024553619631902|0.088360588957055|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2025-04-06 11:02:29|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|12.868542271095|28|1.5648704487054|0.2361|1|1|0.23612|14.03|-0.41696|2|-0.41695620964902|2|32.12|-0.19289|-0.0629|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|233.83332888285|0.6|0.36|0.29917|25|13|0.0037431084337349|0.097496819277108|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2025-04-06 11:02:30|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.4945664898208|28|0.026247050878819|0.2618|1|2|0.2294|0.552|0.18512|78|0.056766692049966|25|42.21|0.01326|0.06133|0.1281790724328|0.10370425012955|399.22557867148|196.20387969323|147.19999631246|0.684|0.421|0.18276|19|9|0.0013842581423402|0.060631411338963|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2025-04-06 11:02:31|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|8.3087322952693|23|0.99358980301557|0.0962|1|2|0.07514|9.73|-0.15297|28|-0.11510129277319|9|33.83|-0.11775|-0.03082|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|81.764704656672|0.522|0.304|0.23043|23|10|0.001225825|0.0795835125|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2025-04-06 11:02:32|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|18.522320770675|23|2.1102233633074|-0.1778|1|1|-0.17784|19.37|0.51072|9|0.5107163611257|9|34.45|-0.20126|-0.07326|0.032402519611133|0.12324534764778|74.793264975815|118.03035976314|326.81389200375|0.636|0.455|0.37359|11|6|0.006326433915212|0.10674139650873|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2025-04-06 11:02:34|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|6.5751642417967|27|0.36651987472164||0|0|0.04508|7.65|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|80.164599327232|0.429|0.143|0.30473|7|3|0.001653700234192|0.089426346604215|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2025-04-06 11:02:35|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|10.865247508476|24|1.5402830569355||0|0|0.008|13.86|-0.34936|16|-0.23246166376929|9|29.54|-0.6406|0.04496|-0.18041166775321|-0.070536097387322|16.669609141547|71.022179296427|180.16698957417|0.615|0.308|0.36794|13|5|0.0088680835380835|0.11035265356265|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2025-04-06 11:02:35|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|6.7408094171923|19|0.70493142760343|0.0341|1|2|0.01892|8.08|-0.08856|18|-0.2242365964163|7|24.12|-0.35092|-0.09358|-0.16545691750779|-0.065860972738976|3.2811020167325|60.296956585977|156.86326567981|0.529|0.294|0.32654|17|7|0.0054821728971963|0.097540070093458|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2025-04-06 11:02:36|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|11.343283008131|27|2.1474716688647||0|0|0.26355|13.52|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|93.103756941614|0.385|0.154|0.32553|13|3|0.0027618937644342|0.10319080831409|58.835739135742|2016-11-13|-0.26197|2025-01-26|0.61092|2016-10-23
2025-04-06 11:02:37|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|9.2246848324833|22|1.0651050812702|0.0208|1|1|0.0208|12.27|0.01637|30|-0.043719158330308|2|30.53|-0.24444|-0.09536|-0.037433891665804|-0.12735986958329|56.377871449469|37.537663417301|117.30401924489|0.588|0.412|0.32375|17|8|0.0031121111111111|0.098816888888889|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2025-04-06 11:02:39|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1474871604246|28|0.52346051197061|-0.0693|1|1|-0.0693|9.67|-0.18149|21|-0.18149150377301|21|38.84|-0.04824|0.01075|-0.098692941888029|-0.13989594727397|29.270599247981|45.52763330453|166.43718023288|0.526|0.263|0.28184|19|10|0.0029356470588235|0.090413843137255|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2025-04-06 11:02:39|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55695394000399|27|0.023021562082215|-0.006|1|2|-0.08079|0.603|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|142.89099482556|0.632|0.263|0.21964|19|10|0.0016986780104712|0.061750170157068|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2025-04-06 11:02:40|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.27144514680302|28|0.030908437516165|0.1096|1|2|-0.03448|0.308|0.42105|89|0.33085975937388|92|34.87|0.00652|0.08526|0.09947268899132|0.11218493960777|185.35954785014|161.23196039394|126.74897013353|0.522|0.348|0.23902|23|8|0.0021330277442702|0.075591700844391|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2025-04-06 11:02:41|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|12.737492982866|20|1.7502332397045|-0.087|1|1|-0.08698|15.43|0.62762|106|0.62761822990209|106|28.18|-0.15663|-0.04185|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|42.343580918431|0.647|0.412|0.30163|17|9|0.0018088554216867|0.10423953815261|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2025-04-06 11:02:42|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-10.086048420509|13|0.44181460626147||0|0|-0.04419|8.98|-0.07166|15|-0.071663204058081|15|35.64|-0.03808|0.09568|0.068409177578039|0.12479492740936|132.72809745189|152.41489944646|35.564354622718|0.5|0.318|0.1995|22|6|0.00039811557788945|0.070246633165829|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2025-04-06 11:02:44|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.52934132664216|14|0.021280438200672||0|0|0.03934|0.464|0.17776|25|0.17775945011639|25|39.6|0.0588|0.14384|0.11311151550824|0.12630418759359|270.73416465361|215.53421659917|47.058822107036|0.7|0.45|0.15632|20|9|0.00018119254658385|0.052351180124224|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2025-04-06 11:02:45|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|27.145153107277|28|2.0269402905197|-0.0186|1|1|-0.01863|31.6|-0.1326|18|-0.1326049506553|18|44.91|-0.06472|0.00854|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|250.79364622832|0.364|0.273|0.25371|11|3|0.0031431477927063|0.07905980806142|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2025-04-06 11:02:46|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|6.3008184880712|28|0.45972719289534|0.2379|1|2|0.20769|7.85|0.13793|68|-0.080994478273957|15|37.57|-0.0862|-0.01281|-0.011492035173248|-0.018590988821428|69.634713554256|67.769161936516|277.9745125125|0.524|0.429|0.23851|21|9|0.0026887254901961|0.078342928921569|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2025-04-06 11:02:47|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|8.9192764633044|62|0.71754772051464|-0.2368|1|1|-0.23676|9.51|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|178.32364339699|0.609|0.348|0.31293|23|12|0.0035516477987421|0.097372528301887|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2025-04-06 11:02:48|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.37639305321196|28|0.019789157894794|0.0854|1|1|0.0854|0.394|0.09701|51|-0.1441048338976|24|28.63|-0.0468|0.05007|0.0028816657552818|0.060532388694787|61.344109577188|113.01634679756|125.8785948576|0.481|0.333|0.18247|27|10|0.001500125|0.0652174375|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2025-04-06 11:02:49|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|16.320831244163|28|2.5496528968132|0.6947|1|1|0.69475|21.93|0.03412|20|-0.18893443186898|9|31.68|-0.05671|0.04032|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|187.11603929626|0.36|0.32|0.21201|25|4|0.0021868986568987|0.074790146520147|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2025-04-06 11:02:51|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.0535461118475|28|0.064325306515967|0.2426|1|2|0.21794|1.168|-0.11869|18|-0.1186890609792|18|38.14|0.05212|0.10074|0.13459242637938|0.18064084962207|415.66046224783|323.436061006|176.16892981522|0.619|0.381|0.14497|21|8|0.0013775483091787|0.050705253623188|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2025-04-06 11:02:52|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|17.41959990282|28|2.1251333911581|0.6107|1|1|0.61067|24.45|0.54687|106|3.8066828991807|100|44.59|0.27435|0.32959|0.52870434543204|0.87692516906069|2037.3301296277|1470.5343426957|646.8254219047|0.647|0.353|0.28803|17|9|0.0044049808917197|0.092564891719745|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2025-04-06 11:02:53|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|55.700540776602|22|8.5197362430998|0.3286|1|2|0.23167|66.03|-0.36878|18|-0.36878129532341|18|29.46|-0.17275|-0.04147|0.077389292181447|0.087610981721219|118.98519965408|117.90962375073|398.69473954793|0.538|0.385|0.34971|13|4|0.0069029702970297|0.10676425742574|92.5|2025-03-02|-0.22837|2017-10-15|0.55802|2022-07-31
2025-04-06 11:02:54|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|4.3623315193842|27|0.32869951193415||0|0|-0.00777|5.11|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|50.644202737735|0.478|0.304|0.24253|23|9|0.00079521739130435|0.080923115942029|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2025-04-06 11:02:56|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-9.3968065818659|13|0.6756021526294||0|0|-0.0108|7.49|0.13825|15|0.13824878446815|15|36.77|-0.05129|0.04192|0.028159650778965|0.076774484286651|76.97616769164|120.98249625338|100.40214119059|0.682|0.409|0.25215|22|11|0.0016729963459196|0.071294762484775|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60965|2024-12-01
2025-04-06 11:02:57|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|11.806529839595|27|0.8122286632611||0|0|0.04245|12.77|-0.11034|46|-0.11033537178305|46|34.35|-0.14824|-0.0059|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|257.25221351276|0.522|0.391|0.24172|23|8|0.0031197794117647|0.086813602941176|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2025-04-06 11:02:58|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|7.0559342923942|28|0.49626959672831|0.1259|1|1|0.1259|7.78|-0.09441|7|-0.094409964083796|7|27.37|-0.06982|0.03932|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|188.834961794|0.444|0.333|0.1943|27|10|0.0027143733681462|0.074098381201044|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2025-04-06 11:02:59|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|18.07537810602|57|0.76882939356474|0.0322|1|1|0.03215|18.94|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|250.52910948957|0.522|0.391|0.19136|23|8|0.0022606905055487|0.066980135635018|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2025-04-06 11:02:59|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-17.182771206325|13|1.5459237100104|-0.0131|-1|1|-0.01305|12.42|0.2472|60|0.24720247446957|60|36.64|-0.21228|-0.05701|-0.059631806850634|-0.0058932474202717|18.879556840969|77.258362224615|219.82300648946|0.682|0.455|0.31399|22|10|0.0040797677261614|0.10394869193154|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2025-04-06 11:03:01|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.32371227540191|35|0.017202683574395||0|0|0.19802|0.363|-0.26183|18|-0.26182966515632|18|31.28|-0.07238|0.00817|0.015224860524734|0.029730091907112|85.1692657555|105.57470288687|112.03703839974|0.6|0.28|0.20063|25|11|0.0011182107843137|0.060173223039216|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2025-04-06 11:03:03|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.8462898350075|27|0.35390175656426|0.2053|1|2|0.13509|6.89|-0.28134|29|-0.28133705142357|29|31.76|-0.07596|-0.00776|-0.056262185111984|-0.046950417846833|44.423550912127|64.267433880651|90.443683891893|0.44|0.28|0.19886|25|9|0.0013858414634146|0.070787536585366|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2025-04-06 11:03:04|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|14.271463077673|27|1.5517649028654||0|0|0.19465|17.86|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|210.11758351576|0.444|0.333|0.32892|9|4|0.0051257765667575|0.10504433242507|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2025-04-06 11:03:05|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|4.4591665337604|27|0.33690092764991||0|0|0.07905|5.46|-0.15975|22|-0.15975428604076|22|37.86|-0.11951|0.0377|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|137.8787875139|0.524|0.333|0.26458|21|10|0.0024282947624848|0.083582228989038|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2025-04-06 11:03:06|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|17.243160457104|27|2.7839466033082||0|0|0.60884|23.65|0.01408|13|-0.12963651005922|11|26.33|-0.13927|-0.08177|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|60.789102584719|0.533|0.267|0.26101|15|6|0.00050023752969121|0.081481686460808|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2025-04-06 11:03:08|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|15.46624348726|8|2.3809877609176||0|0|-0.09732|19.85|-0.50823|6|-0.26752575682661|16|22.38|-0.33688|-0.23327|-0.18931254662747|-0.10747955532602|4.6766111984169|41.641869124611|361.89607836438|0.619|0.333|0.34668|21|10|0.0060314465408805|0.10616429769392|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2025-04-06 11:03:09|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|9.1012584736091|24|1.2357102342508|0.3471|1|1|0.34713|11.72|0.08421|37|0.35352518938572|140|37.05|-0.13028|-0.00843|-0.016273396686225|-0.058040229477147|69.268781187558|59.558529863053|191.50327591809|0.524|0.286|0.32204|21|8|0.0033057802746567|0.096838339575531|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2025-04-06 11:03:10|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.42597296762757|27|0.02610810718449||0|0|0.10222|0.496|-0.21569|16|-0.21568624815636|16|33.65|-0.04446|0.03237|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|138.93557455706|0.522|0.304|0.21452|23|9|0.0016337125|0.0680630375|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2025-04-06 11:03:11|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|3.2137912589247|28|0.30454032943932|0.1233|1|2|0.06017|3.7|-0.13281|8|-0.13281250048506|8|41.68|-0.03562|0.11057|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|121.43091995614|0.474|0.474|0.23153|19|6|0.0022823687423687|0.087601807081807|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2025-04-06 11:03:12|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.7339223849739|5|0.44630746801581||0|0|-0.05161|6.52|-0.02278|19|-0.022784515017866|19|33.88|-0.13323|0.00469|-0.030565358724412|0.0053617277436935|46.79405038771|78.562389091328|98.937781941722|0.542|0.458|0.27187|24|7|0.0024078090575275|0.09287358629131|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2025-04-06 11:03:14|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.47997692831785|27|0.02628959835357||0|0|-0.04363|0.548|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|124.5454502352|0.632|0.368|0.19602|19|7|0.001473431372549|0.067696323529412|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2025-04-06 11:03:15|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|7.2321864960549|22|0.49139764193406|-0.0855|1|2|-0.16615|8.13|-0.47059|8|-0.13709322018498|7|41.68|-0.02274|0.12288|0.07723877839175|0.25995655104113|68.82305200671|258.58361997478|123.1818216957|0.579|0.368|0.22301|19|8|0.0020770725707257|0.076830922509225|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2025-04-06 11:03:16|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|4.1439353816231|27|0.36516785715295||0|0|0.02169|4.71|-0.21927|26|-0.21926913219993|26|29.68|-0.12405|0.00921|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|80.238503065974|0.48|0.36|0.31795|25|8|0.0028502083333333|0.096810911458333|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2025-04-06 11:03:17|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.14753890138165|28|0.010542330688866|0.2302|1|2|0.16107|0.173|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|45.526314509872|0.579|0.316|0.23243|19|8|0.00053695372750643|0.063878907455013|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2025-04-06 11:03:18|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
2025-04-06 11:03:20|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|8.5241302695438|22|0.66321241132045|0.0663|1|2|0.04736|9.73|-0.02583|73|-0.41323434610624|27|40.44|-0.18836|-0.12117|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|75.7788117337|0.333|0.111|0.2811|9|3|0.001968987012987|0.084350779220779|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2025-04-06 11:03:20|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|12.378988944296|27|1.075356459733||0|0|0.08599|15.66|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|55.888649505975|0.462|0.308|0.22284|13|5|-0.00047409574468085|0.070022420212766|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2025-04-06 11:03:21|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.07270122981|27|0.53379508595777||0|0|-0.17786|10.77|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|170.14218937712|0.63|0.407|0.22815|27|13|0.0022737623762376|0.07556646039604|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2025-04-06 11:03:22|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|14.181399286623|56|2.0520219389345|1.2199|1|1|1.21994|20.49|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|225.89693723671|0.571|0.429|0.32003|7|3|0.0054243710691824|0.09837786163522|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2025-04-06 11:03:23|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.7224130926749|28|0.32415566630199|0.1103|1|2|-0.00891|4.45|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|67.506064989606|0.652|0.391|0.22147|23|8|0.0010279973649539|0.068339051383399|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2025-04-06 11:03:24|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|9.2996306750839|24|1.0984028607356|0.286|1|1|0.28603|11.78|-0.25099|15|-0.25099203890083|15|32.55|-0.22717|-0.11723|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|147.14052629178|0.545|0.455|0.28995|11|5|0.0040121784776903|0.10071713910761|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2025-04-06 11:03:26|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-33.329182419758|3|3.3687548975886||0|0|-0.10931|26.69|0.26585|25|0.26585366463621|25|31.58|-0.20327|-0.0709|-0.016172457222281|0.0036838402882623|84.422412759268|95.441086155976|268.54395916776|0.5|0.417|0.34694|12|1|0.0059190026246719|0.11083724409449|38.819999694824|2024-12-15|-0.29174|2019-08-11|0.61037|2017-10-29
2025-04-06 11:03:27|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|4.6917997033843|18|0.4776631277289|-0.159|1|2|-0.23617|5.11|0.39167|122|0.39166676711153|122|45.65|0.03363|0.15906|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|88.931435776978|0.588|0.412|0.29412|17|9|0.0020945145018915|0.093244451450189|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2025-04-06 11:03:28|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|5.9516332472247|24|0.84612225410401|0.4093|1|1|0.40933|8.16|-0.16796|43|-0.16795820504751|43|35.64|-0.32498|0.32642|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|75.901716432746|0.455|0.364|0.38152|11|5|0.009514|0.10135761445783|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2025-04-06 11:03:28|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|20.698321592939|20|2.6614629461088|0.1611|1|1|0.16108|25.3|-0.35457|3|-0.35457163923703|3|49.71|-0.16821|-0.08135|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|91.666624626694|0.429|0.286|0.35569|7|3|0.0024810081743869|0.10466476839237|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2025-04-06 11:03:30|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
2025-04-06 11:03:31|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|7.7658575878838|27|0.54606836868317||0|0|0.0942|9.06|-0.03403|43|-0.034027258405382|43|37.57|-0.09456|0.03341|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|207.46508371729|0.476|0.381|0.22969|21|4|0.0027964785276074|0.082896294478528|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2025-04-06 11:03:32|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-3.3711968266197|14|0.30039893266981||0|0|-0.06838|2.5|0.09859|25|0.09859144997441|25|31.19|-0.21876|-0.11616|-0.071110048509821|-0.13502972469768|50.70938827601|38.638373889264|52.887663949963|0.438|0.375|0.37498|16|7|0.002229765625|0.0997333984375|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2025-04-06 11:03:32|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.9890030918551|27|0.25346469172566|0.0053|1|2|-0.0423|6.34|-0.0541|30|-0.054098348994308|30|30.88|0.00255|0.06591|-0.06862611093615|-0.095442141091108|31.001077385653|39.771834584006|108.37607275117|0.6|0.36|0.17725|25|11|0.0012262155388471|0.062621278195489|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2025-04-06 11:03:34|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|4.6922859665145|24|0.71244944190158|0.7121|1|2|0.57042|6.69|-0.24894|63|-0.17876363493359|20|53.57|0.02397|0.21544|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|95.467806949892|0.429|0.286|0.22962|7|2|0.001958216080402|0.086270427135678|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2025-04-06 11:03:36|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|10.745508216587|62|0.56401286945027||0|0|-0.04531|12.01|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|80.549968824892|0.632|0.368|0.22536|19|10|0.0016938059701493|0.0734125|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2025-04-06 11:03:36|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.72550242462529|27|0.021480362041639|0.0441|1|2|-0.0202|0.776|-0.06958|31|-0.069577081045817|31|37.9|0.08474|0.15817|0.18413393808645|0.26191136994803|358.95827014117|405.50009502563|157.08502874265|0.524|0.381|0.13936|21|8|0.0015201459854015|0.049498819951338|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2025-04-06 11:03:37|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-18.213057795218|14|1.3623803041662|-0.1133|-1|1|-0.11332|15.13|0.10491|13|0.10490905754073|13|35.41|0.04516|0.1355|0.21077851390914|0.25511345724945|450.36990733158|296.12745464739|342.15287990454|0.545|0.364|0.28054|22|8|0.0035823484848485|0.09304428030303|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2025-04-06 11:03:38|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|52.302825860586|27|8.5797443593645||0|0|0.76464|65.98|0.42326|57|0.43276109976154|41|42.33|-0.17663|-0.00168|0.23453068078576|0.36589303152544|207.46022378018|223.66406468855|1131.3967658608|0.556|0.333|0.3092|9|2|0.0088764864864865|0.1005842997543|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2025-04-06 11:03:39|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|13.265982295115|28|2.0496537772504|0.2033|1|2|0.11217|17.45|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|166.98565628172|0.385|0.308|0.31445|13|1|0.0048048394495413|0.10771972477064|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2025-04-06 11:03:41|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|9.7524005852669|58|1.0253557439724|-0.0404|1|2|-0.15498|10.36|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|215.83331760433|0.56|0.28|0.35294|25|8|0.003982248447205|0.09944997515528|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2025-04-06 11:03:42|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|5.2683290459092|28|0.82808329946256|0.4082|1|1|0.40821|6.52|-0.15174|32|0.086206874277184|27|33.7|-0.09596|0.00592|-0.082057338823244|-0.014820878688038|17.573849292334|70.850560761611|68.631578746595|0.652|0.391|0.27141|23|12|0.0015520822942643|0.091511321695761|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2025-04-06 11:03:43|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-14.938326188841|14|1.4427356154936||0|0|-0.19143|11.95|-0.05354|10|-0.053542903282708|10|27.5|-0.10338|-0.0001|-0.0031438673751642|0.022995635699249|55.6823767976|91.631327721501|351.47057276696|0.538|0.385|0.31499|26|8|0.0045888186813187|0.10710570054945|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2025-04-06 11:03:44|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-8.8620729147899|14|0.53498793140169|-0.2304|-1|1|-0.23043|8.49|-0.08971|8|-0.089708916042349|8|30.69|-0.17936|-0.08517|-0.10352776177625|-0.11583380441914|25.557259448851|32.235434929117|70.351341430504|0.688|0.5|0.26156|16|8|0.0021827579365079|0.095868591269841|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2025-04-06 11:03:45|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|12.059854035502|23|1.3387965257567|0.2693|1|2|0.09538|14.47|-0.24451|85|-0.2445104300273|85|32.31|-0.32576|-0.09751|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|204.40740605772|0.308|0.308|0.26689|13|2|0.0047231900452489|0.093347918552036|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2025-04-06 11:03:47|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-5.6185998906219|15|0.48953334455769||0|0|0.103|4.18|-0.19902|8|-0.19901723514362|8|40.65|0.05315|0.14428|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|124.88795857913|0.45|0.35|0.20003|20|8|0.0016372551390568|0.07155569528416|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2025-04-06 11:03:48|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|12.666481893085|27|0.73809985854028||0|0|0.11615|14.03|-0.07712|11|-0.168803411111|11|25.64|-0.18803|-0.09503|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|73.225468918081|0.364|0.273|0.26541|11|4|0.00075207792207792|0.083578311688312|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2025-04-06 11:03:49|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|5.4809888736516|28|0.26355568703848|-0.0064|1|2|-0.03905|5.66|0.17896|61|0.17896003147702|61|39.63|0.00246|0.06266|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|103.0965406809|0.368|0.316|0.21512|19|4|0.0015687307692308|0.071506333333333|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2025-04-06 11:03:49|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|22.995565740751|27|2.073601674256|0.1316|1|2|0.03687|24.75|0.03388|22|0.033878498555729|22|34.78|-0.03279|0.0737|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|180|0.522|0.391|0.28041|23|8|0.0027539104116223|0.084345121065375|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2025-04-06 11:03:50|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|4.118511803828|52|0.37644649509121|0.1806|1|1|0.18056|4.25|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|60.844665980868|0.824|0.471|0.22411|17|12|0.00046703256936068|0.065412882991556|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2025-04-06 11:03:53|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.21937139609042|27|0.015499723178969|0.0773|1|1|0.07725|0.251|-0.08962|9|-0.089622613327695|9|42.21|0.05223|0.10302|0.077029972906594|0.056481459784561|184.57181586575|144.54854067861|45.306855243994|0.526|0.421|0.15234|19|9|-0.00032268115942029|0.051156823671498|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2025-04-06 11:03:53|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|6.1235108933048|27|0.50145914018243||0|0|0.16194|6.96|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|218.18181546402|0.714|0.429|0.25778|21|13|0.0025783373493976|0.075301891566265|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.38049|2024-11-10
2025-04-06 11:03:54|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|3.0293736573182|24|0.32224175427292|-0.0154|1|1|-0.01543|3.19|-0.25901|12|-0.25900902715018|12|38.18|-0.05028|0.08251|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|40.792838710932|0.706|0.412|0.24948|17|10|0.00058559523809524|0.079460773809524|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2025-04-06 11:03:55|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-12.238391893042|5|0.55977274590246|-0.0471|-1|1|-0.04712|10.89|-0.25501|22|-0.25501435600922|22|36.59|0.05455|0.14859|0.078421649810532|0.22579305824239|123.86075845454|313.69716436594|166.00610424256|0.636|0.364|0.30849|22|11|0.0031992212608158|0.10166998763906|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2025-04-06 11:03:56|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|3.6406096117562|28|0.17230165365004|-0.0704|1|1|-0.07039|3.83|0.67903|51|0.67903482764014|51|44.59|0.02056|0.11709|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|53.2684268877|0.706|0.471|0.28242|17|9|0.0014656050955414|0.091459656050955|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2025-04-06 11:03:58|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-2.9369821743289|11|0.15066072000794||0|0|-0.04603|2.5|-0.13124|12|-0.13123742795038|12|35.59|-0.08278|0.03504|0.0030683402541783|0.060252677473315|72.086313293082|103.72688217817|51.75983518612|0.409|0.273|0.22037|22|5|0.00090619167717528|0.07771343001261|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2025-04-06 11:04:00|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.24902548112887|6|0.013202321430228||0|0|-0.03941|0.211|-0.02566|19|-0.02565987388881|19|39.3|-0.00213|0.12939|0.067272213346263|0.13079905945714|88.726060586288|131.89522500338|70.333329028554|0.55|0.4|0.21166|20|6|0.0010512515802781|0.069396662452592|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2025-04-06 11:04:01|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|3.0089528147349|53|0.37194451394631||0|0|-0.18552|3.6|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|107.46268677961|0.529|0.294|0.2991|17|7|0.002481296969697|0.098161539393939|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2025-04-06 11:04:01|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-8.6940568531169|13|0.34801891924983|0.0052|-1|1|0.00517|7.69|-0.09935|57|-0.099353097175772|57|30.77|-0.11486|-0.02674|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|45.70579321553|0.5|0.346|0.23832|26|10|0.00044908866995074|0.0764339408867|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2025-04-06 11:04:03|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|-14.244026320871|11|0.69269804331673||0|0|0.02309|12.27|0.05648|19|0.056482471724487|19|31.38|-0.05573|0.044|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|153.37500572205|0.654|0.346|0.26801|26|12|0.0025099152542373|0.091345665859564|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2025-04-06 11:04:05|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|178.2254851777|28|13.685168730416|0.0963|1|1|0.09629|218.15|-0.15751|19|-0.1575081601189|19|37.38|0.27813|0.40208|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2203.535376791|0.524|0.381|0.25573|21|6|0.0057475862068966|0.089454987684729|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2025-04-06 11:04:05|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.761653161276|27|0.65950372618265||0|0|0.07432|7.95|-0.17223|12|-0.17222963968935|12|31.56|-0.05108|0.0613|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|164.25618922789|0.44|0.36|0.25187|25|8|0.0027241226993865|0.091592858895705|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2025-04-06 11:04:06|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|7.95521465834|18|0.46696361838105|0.0523|1|1|0.05227|9.26|0.06657|35|0.066568016868183|35|35.3|-0.01328|0.04548|-0.060351702912663|-0.055712571710541|45.287107701774|63.006310367335|222.22223747979|0.478|0.304|0.17789|23|11|0.0016881061519904|0.054771869722557|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2025-04-06 11:04:07|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-12.959180460152|14|0.7226056276572|-0.1023|-1|1|-0.10231|10.99|-0.23011|13|-0.21909270194695|13|28.85|-0.1184|-0.00764|-0.11905170987651|-0.01999343031829|5.0326636684718|44.202145172887|50.045538384785|0.615|0.385|0.34695|26|11|0.0024671428571429|0.10414086500655|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2025-04-06 11:04:08|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|24.107072764232|23|2.9857177187593|0.2359|1|1|0.23588|26.25|-0.22704|8|-0.057711922624184|18|29.89|-0.11281|-0.0066|-0.020607799715826|0.050397593143125|29.572921896025|108.88008790438|694.99603771925|0.667|0.444|0.24799|27|13|0.0039861158021713|0.083458685162847|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2025-04-06 11:04:10|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|5.4626258372721|27|0.69865804378007||0|0|0.27434|5.76|-0.28045|15|-0.23706171180566|17|33.04|-0.10572|0.03066|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|226.77166596017|0.435|0.304|0.26419|23|5|0.0029693256997455|0.092969949109415|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.36449|2024-11-10
2025-04-06 11:04:11|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.2546977743921|23|0.17243934990027|-0.0655|1|1|-0.06552|2.71|0.01498|12|0.014981258692899|12|33.96|-0.07879|-0.0338|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|66.748770353225|0.609|0.391|0.26487|23|14|0.0011956911581569|0.080800211706102|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2025-04-06 11:04:12|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.3463638739895|28|0.4102949498433|-0.041|1|1|-0.04098|5.85|-0.14128|21|-0.14128006796053|21|40.64|-0.1765|0.22922|-0.095506705121721|-0.095506705121721|66.474314690977|66.474314690977|31.057548137616|0.364|0.364|0.31041|11|3|0.0018002320675106|0.079051729957806|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2025-04-06 11:04:13|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|6.4257914496992|27|0.55801727778275||0|0|-0.02909|7.01|0.00484|39|0.004835608316925|39|24.74|-0.22269|-0.17469|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|40.939091046912|0.474|0.368|0.28693|19|9|0.00016766129032258|0.082054254032258|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2025-04-06 11:04:14|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|10.97163951356|19|0.64510779794361|-0.0175|1|1|-0.01745|11.26|-0.09467|20|-0.094668898749922|20|35.3|-0.03703|0.03274|0.047974359287726|0.12895966776045|96.363368248495|150.82258166852|234.09564163893|0.609|0.348|0.17953|23|10|0.0018632530120482|0.058928987951807|13.770000457764|2025-01-05|-0.17528|2021-10-17|0.33111|2021-09-26
2025-04-06 11:04:15|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.3676546033805|27|0.20730001272275||0|0|-0.10331|6.77|-0.12162|22|-0.12021140074156|12|30.2|-0.13308|-0.04516|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|66.943538387301|0.56|0.44|0.18398|25|10|0.0004735595390525|0.065595134443022|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2025-04-06 11:04:16|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|9.3445778533614|27|1.4144057757136||0|0|0.23077|9.92|-0.23053|17|-0.2725705739418|12|37.38|-0.16828|-0.0843|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|104.86257966482|0.846|0.385|0.33347|13|6|0.0025284765625|0.09311|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2025-04-06 11:04:17|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|70.467353881843|40|5.2771014061048||0|0|0.04289|73.68|0.00085|20|0.00084717423157255|20|43.56|-0.24086|-0.01192|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|179.97069559525|0.444|0.444|0.29407|9|2|0.0043202552204176|0.088675382830626|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2025-04-06 11:04:18|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.5768454757629|28|0.12834723390671|0.1203|1|1|0.12025|1.77|-0.13669|15|-0.23204418252062|4|37.52|-0.00416|0.04515|0.0079533759256567|-0.050586557340259|86.121992787744|52.285697096301|47.199999491374|0.714|0.429|0.27985|21|15|0.0010325766871166|0.084396478527607|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2025-04-06 11:04:19|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|23.408831627028|23|4.3300289825104|1.0556|1|2|0.62051|31.6|0.43337|38|0.43337477059577|38|41.22|0.01107|0.11441|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|164.24116817769|0.556|0.333|0.34343|9|3|0.0043914503816794|0.10823183206107|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.56649|2025-01-12
2025-04-06 11:04:21|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|13.272781138761|28|1.8065009275847|0.4391|1|2|0.31524|16.48|-0.29576|12|-0.25212684856449|19|40.26|0.26757|0.39437|0.50254410260258|0.78697378751731|297.73555580859|821.20723469716|268.31649316171|0.579|0.421|0.31277|19|8|0.0047231818181818|0.10313950757576|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2025-04-06 11:04:22|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|26.594055807469|12|4.1063609867712|0.0238|1|2|-0.01228|31.38|0.05801|14|0.058013969604152|14|31.62|-0.16452|-0.00532|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|184.42203546537|0.615|0.462|0.23851|13|4|0.0041054976303317|0.082144360189573|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2025-04-06 11:04:23|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-73.80738071118|20|7.9905984868383||0|0|0.16282|52.24|0.56705|11|0.5670517831267|11|39.2|-0.15785|0.01151|0.37467903992564|0.64022767926941|354.68552091257|373.24800655615|282.53111046582|0.5|0.3|0.28821|10|3|0.0055162773722628|0.097602360097324|106.31999969482|2024-11-03|-0.19912|2024-04-21|0.6106|2017-03-19
2025-04-06 11:04:24|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-17.630106681957|6|1.4200355987994||0|0|-0.0468|13.42|0.09386|22|0.093856604328754|22|32.08|-0.03468|0.05081|-0.030195328038829|0.02546852257522|59.113853426447|103.7454848872|50.39429402636|0.5|0.333|0.326|12|4|0.00097820512820513|0.10410933333333|59|2017-11-19|-0.25768|2024-02-04|0.37509|2024-10-27
2025-04-06 11:04:24|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-20.747753531523|17|1.8759178819881||0|0|0.30467|14.88|1.36148|122|1.3614835726764|122|49|-0.25139|-0.06568|0.61049617164391|0.61196857195401|327.40302527163|203.6658426|120.48588298851|0.375|0.25|0.31288|8|2|0.0035896568627451|0.097910735294118|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2025-04-06 11:04:27|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-18.506251684271|86|0.74541707550259|0.3768|-1|1|0.37676|16.41|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|279.70000953349|0.5|0.3|0.279|20|6|0.0030182278481013|0.085043784810127|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2025-04-06 11:04:28|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|5.0594718111613|24|0.56680103343272|0.127|1|2|0.06707|5.25|0.59473|71|0.24545460390979|6|40.53|0.13481|0.22701|0.20773738081429|0.12475565287871|666.80632334111|208.17953441972|62.559579074168|0.632|0.368|0.26289|19|10|0.0018937704918033|0.088998827238335|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.61179|2024-11-03
2025-04-06 11:04:29|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.7430858147642|14|0.39102862717381|-0.0218|-1|1|-0.02181|6.56|0.15823|77|-0.10430834821873|29|25.5|-0.27815|-0.01859|0.047110377781953|0.10680146435215|79.330036205192|103.80695501039|209.58465504565|0.5|0.333|0.31008|18|6|0.0056134533898305|0.099944088983051|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2025-04-06 11:04:30|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|7.895140004009|8|1.2739982686093|-0.2095|1|1|-0.20949|10|0.703|14|0.70299926844996|14|29.63|-0.01547|0.10071|-0.04507760970725|0.040314470408765|37.712938062428|101.24945683222|397.29837739909|0.444|0.296|0.22146|27|8|0.003639405204461|0.079404275092937|18.069999694824|2024-11-03|-0.25703|2015-08-30|0.43286|2024-10-20
2025-04-06 11:04:30|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|-17.034896841131|32|0.65784790018242||0|0|0.02907|16.7|0.30008|76|0.30007568844043|76|64.92|0.16916|0.24387|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|155.66742402941|0.583|0.417|0.1657|12|3|0.0014793333333333|0.056469790123457|20.469999313354|2024-10-13|-0.49742|2010-04-18|0.19332|2015-06-07
2025-04-06 11:04:33|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|7.2303352388396|27|0.76916348330826|0.0936|1|1|0.0936|9.23|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|81.035990026526|0.818|0.455|0.28956|11|8|0.0014085895627645|0.08592221438646|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2025-04-06 11:04:34|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.7275193801898|25|0.21749357808372||0|0|-0.06814|5.47|0.00224|37|0.0022371877743221|37|40.79|0.00519|0.07164|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|60.575857718124|0.526|0.421|0.17644|19|8|0.00038633291614518|0.062426382978723|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2025-04-06 11:04:35|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|10.479258089522|25|0.96152400975164|-0.1542|1|1|-0.15422|12.12|0.01451|21|0.014512129948715|21|25.09|-0.16631|-0.10996|-0.078187443730623|-0.055426691671664|62.908903468246|75.723609986213|152.97077673822|0.455|0.364|0.29247|11|5|0.0041132333333333|0.0968432|19.983875274658|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2025-04-06 11:04:36|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|5.6015141903282|58|0.93798741049947|-0.0753|1|1|-0.07532|7.12|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|126.01769496246|0.56|0.4|0.32765|25|10|0.0040238881309686|0.10251918144611|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2025-04-06 11:04:36|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|1.8031214592179|27|0.097469685606882|-0.0537|1|2|-0.1244|1.83|-0.23261|13|-0.23261096885332|13|46.77|0.05224|0.16996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|141.86047263805|0.385|0.308|0.25155|13|2|0.0021564511041009|0.07610143533123|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2025-04-06 11:04:38|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|11.188937852634|25|1.3542374338506|-0.1296|1|1|-0.12957|12.63|-0.23175|26|-0.17354525559908|3|53.43|-0.18506|-0.05687|-0.050274700000435|-0.21774275373722|68.704671013703|60.9969687|107.4893190549|0.571|0.286|0.3831|7|4|0.0033614572864322|0.1020198241206|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2025-04-06 11:04:39|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|12.895726203107|27|1.1489952003686|0.0848|1|1|0.08478|14.97|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|158.7486721375|0.526|0.368|0.28699|19|8|0.0025973594132029|0.087182053789731|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2025-04-06 11:04:40|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
2025-04-06 11:04:41|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|8.9809621164383|3|1.0637113574391|0.1793|1|2|0.12489|12.25|0.18171|12|0.18170583922159|12|43.58|-0.01505|0.09174|0.14345115214962|0.33095841161823|212.46730934362|219.5288183664|272.22222222222|0.368|0.158|0.24728|19|6|0.0029495180722892|0.08223878313253|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2025-04-06 11:04:43|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|6.8930752946032|27|0.45457744976601||0|0|0.21337|8.53|0.69207|46|0.6920744291588|46|59.54|0.22025|0.36946|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|184.75199356037|0.231|0.154|0.19687|13|1|0.0024423625|0.0756608375|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2025-04-06 11:04:45|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|3.891498523439|24|0.47809540696843|0.3425|1|2|0.30637|5.33|-0.21923|5|-0.21923482143808|5|48.46|0.13232|0.24648|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|74.514190055442|0.692|0.462|0.28711|13|5|0.001970719754977|0.089331960183767|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2025-04-06 11:04:46|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|43.185885224397|28|3.90961356907|0.269|1|2|0.17964|49.25|0.08504|41|0.085042751078272|41|42.26|0.06384|0.17572|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|416.31445746089|0.421|0.316|0.26963|19|3|0.0035689638554217|0.086448253012048|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2025-04-06 11:04:47|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|11.720087406487|27|0.91369065112943|0.3029|1|2|0.18673|14.49|-0.05954|47|-0.059538036410495|47|39.86|-0.02696|0.0331|0.27202566626046|0.27202566626046|150.81122514|150.81122514|136.81259147971|0.286|0.286|0.25774|7|1|0.0032224590163934|0.095090065573771|48.952381134033|2021-01-03|-0.15428|2021-06-13|0.52674|2019-04-28
2025-04-06 11:04:48|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-70.903839266079|13|5.264981858719||0|0|-0.04886|58.82|0.00821|14|0.0082135538669181|14|31.15|-0.0266|0.07404|0.10795532697855|0.14244885449893|181.4291346224|248.67680057875|956.42274443428|0.538|0.385|0.3049|26|11|0.0053671654501217|0.10285700729927|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2025-04-06 11:04:49|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
2025-04-06 11:04:51|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|8.7063761844018|23|0.97608715612354|0.031|1|1|0.03101|11.97|-0.21228|18|-0.21228446625837|18|32.04|-0.11007|-0.0265|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|289.83050690906|0.6|0.36|0.26939|25|10|0.0032796719319563|0.090873584447145|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2025-04-06 11:04:52|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.9953073760403|25|0.54036014022038|0.2359|1|2|0.10739|6.29|-0.27491|15|-0.27491414678309|15|29|-0.27577|-0.06296|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|133.26271697986|0.412|0.294|0.3118|17|6|0.0042687234042553|0.094217736943907|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2025-04-06 11:04:53|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|11.930962070103|22|0.8332147255188|-0.1199|1|1|-0.11992|13.65|0.01123|67|0.011226982961128|67|39.56|-0.11681|-0.02983|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|99.473763621811|0.333|0.333|0.24968|9|4|0.0019482228116711|0.089144854111406|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2025-04-06 11:04:54|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.654585724187|27|0.58207072361083||0|0|-0.05256|13.88|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|112.42508044551|0.64|0.48|0.24762|25|10|0.0025415036674817|0.089860403422983|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2025-04-06 11:04:55|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.2923796637884|13|0.18992695053455|-0.0348|-1|1|-0.03476|3.87|-0.11164|15|-0.11163896065357|15|33.88|-0.04989|0.04092|0.011583500736205|0.0077337661333492|85.98388031368|82.757893969987|44.895590915754|0.458|0.333|0.22082|24|10|0.00059875151515152|0.075922460606061|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2025-04-06 11:04:57|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.6742677272381|13|0.41475596629983|-0.0574|-1|1|-0.05736|8.48|-0.0168|15|-0.016796807615459|15|44.11|0.05751|0.17357|0.10984295339084|0.13338925268527|169.79331444202|185.24697394215|47.006646961628|0.611|0.5|0.25248|18|8|0.0010224193548387|0.081359441687345|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2025-04-06 11:04:58|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|5.7311232881523|27|0.60562958047585|0.0619|1|1|0.06187|6.35|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|173.97259558135|0.364|0.364|0.3401|11|5|0.0039953644859813|0.097224448598131|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2025-04-06 11:04:59|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.672624456098|27|0.49737835551548||0|0|-0.17478|9.49|-0.10222|21|-0.1022221883138|21|34.48|0.03181|0.13101|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|146.20242666104|0.435|0.304|0.22707|23|6|0.0023723076923077|0.084952075702076|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2025-04-06 11:04:59|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.7097220087471|27|0.41112512058079|0.006|1|1|0.00597|6.74|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|138.11474616923|0.565|0.391|0.30063|23|10|0.0029500256410256|0.097591820512821|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2025-04-06 11:05:00|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|13.3883902637|24|1.1711846099182|0.088|1|2|0.01876|15.75|-0.14859|39|0.2933223279057|128|40.84|-0.11836|0.01305|0.04927042022728|0.05508519841106|135.34882144976|124.49543276899|128.67647299442|0.526|0.263|0.23324|19|7|0.0021656445556946|0.085598635794743|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2025-04-06 11:05:03|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.856861624003|27|0.096466884968281|-0.0142|1|2|-0.06796|1.92|-0.07853|47|-0.10747669486356|35|40.47|-0.01122|0.115|0.17283186016072|0.21095018240383|420.89631130825|252.93353528512|79.767341310995|0.632|0.368|0.22687|19|8|0.0014433710691824|0.073948880503145|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2025-04-06 11:05:04|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.954281055281|27|0.14309413224026||0|0|0.13043|3.38|0.0132|65|-0.14647886983413|10|44.33|-0.03361|0.09197|0.023488449423075|0.039522304262759|92.449876510976|93.478687229258|58.477508507789|0.533|0.333|0.19578|15|6|0.00050791606367583|0.065515701881331|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2025-04-06 11:05:05|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|19.131636300845|27|1.7523584857887|0.1057|1|2|0.03617|21.2|0.21603|41|0.21603251424811|41|28.67|-0.38435|-0.26876|-0.20267580017843|-0.14779001152114|40.833380788834|59.38968917|133.9953874576|0.333|0.222|0.27808|9|2|0.0035074647887324|0.084226795774648|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2025-04-06 11:05:06|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.6544977357323|27|0.1836506983538||0|0|-0.06703|5.15|-0.06564|12|0.21028027439526|67|41.43|-0.07424|-0.04531|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|107.74058304014|0.571|0.429|0.24379|7|4|0.0014286708860759|0.069606265822785|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2025-04-06 11:05:07|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|38.82949025315|27|4.0851696104407||0|0|0.28097|50.56|-0.17041|8|-0.17041298771631|8|28.4|-0.02173|0.47871|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|785.87086821559|0.467|0.333|0.39433|15|2|0.011469513274336|0.096858539823009|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2025-04-06 11:05:09|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.0731138664054|27|0.19284817778751||0|0|-0.13636|5.32|-0.14389|62|-0.14389364790669|62|36.89|-0.18208|-0.10415|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|68.030691238861|0.333|0.222|0.27737|9|2|0.00088444134078212|0.077853575418994|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2025-04-06 11:05:09|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|6.8279397158442|27|0.37905637437831||0|0|-0.04258|7.87|0.589|111|-0.10748447935671|30|39.11|-0.00229|0.03293|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|72.702104365751|0.556|0.333|0.28175|9|4|0.0011022486772487|0.087551296296296|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2025-04-06 11:05:10|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-15.264026502248|15|1.6113420656909|0.1853|-1|1|0.18528|10.07|0.18479|20|0.18479382070321|20|35.78|0.06403|0.23992|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|91.545451771129|0.667|0.444|0.26867|18|10|0.0031354711246201|0.091885151975684|22.979999542236|2024-12-08|-0.48142|2014-11-09|0.97883|2014-09-21
2025-04-06 11:05:11|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.0302066968987|28|0.35763077707868|0.1515|1|2|0.0183|7.79|0.03125|30|0.031250002024615|30|38.35|-0.01978|0.04551|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|102.90620588115|0.588|0.471|0.23003|17|7|0.0015961413843888|0.076413004418262|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2025-04-06 11:05:12|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|12.903328518506|21|1.176334148739|0.0669|1|1|0.06688|16.43|-0.32759|18|-0.30078358801822|18|46.89|0.06099|0.09176|0.038923787102896|0.15195413364181|88.123000341971|137.47412462314|127.06883153436|0.667|0.444|0.2853|9|6|0.0022564705882353|0.073957036199095|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2025-04-06 11:05:14|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.0504757549226|28|0.25175405896168|0.0606|1|2|-0.01806|4.35|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|39.013453394234|0.684|0.421|0.24383|19|8|0.00054654911838791|0.073834508816121|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2025-04-06 11:05:15|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|11.130103846045|24|1.2470059230477|1.4777|1|2|0.5567|13.59|-0.49486|49|0.18720760469662|83|45.29|-0.03891|0.0674|-0.050212390899773|0.082750540867612|41.979993699696|141.8808127428|142.00627571533|0.529|0.353|0.2469|17|6|0.0027418284993695|0.085619659520807|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.6107|2024-10-27
2025-04-06 11:05:16|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.222542678043|28|2.7635148547015|-0.1197|1|1|-0.11973|51.76|-0.16724|22|-0.16723786898829|22|32.73|-0.25854|-0.18727|-0.050596939590701|-0.066140302915418|65.048580396333|68.537227571536|327.18077951966|0.467|0.333|0.24285|15|6|0.0038266602316602|0.076670752895753|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2025-04-06 11:05:16|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|5.5335163251359|27|0.42049779492813||0|0|0.04618|6.57|0.09544|13|0.095438142539235|13|35.9|-0.02992|0.06004|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|180.99173456013|0.381|0.286|0.27963|21|5|0.0027345641025641|0.086298153846154|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2025-04-06 11:05:17|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|77.915744422292|26|6.5987729162285|-0.0588|1|1|-0.0588|88.51|-0.32074|27|-0.3207427637113|27|34.14|-0.43926|-0.09901|0.25019275553842|0.45788567109836|126.73877301382|202.09974807263|507.22062043808|0.571|0.429|0.37466|7|3|0.01132053030303|0.11507026515152|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2025-04-06 11:05:19|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|-22.953336795536|13|1.5747519092713||0|0|-0.0757|18.9|0.03019|45|0.030187638299286|45|34.04|-0.05265|0.1238|0.05173566211241|0.15801424576082|72.973534687078|260.0477433056|488.37209760795|0.625|0.458|0.26874|24|7|0.0043017490952955|0.093684161640531|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2025-04-06 11:05:20|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.9528198514644|28|0.26595752372786|0.0807|1|2|0.01597|5.09|0.00398|53|-0.12521735481594|12|30.28|-0.10872|0.00385|-0.018688413379878|-0.028442579304016|54.104438579209|51.498864283451|54.602021008049|0.44|0.36|0.23424|25|5|0.0010525510204082|0.082578125|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2025-04-06 11:05:21|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|10.206733442033|1|1.6044221796312||-1|0|0|15.61|-0.36094|13|-0.071255067794273|13|38.55|-0.10683|-0.05488|-0.18151815201706|-0.11372433817556|18.785439013999|54.061307763435|60.192793944517|0.727|0.455|0.21653|11|5|8.4551886792453E-5|0.065368514150943|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2025-04-06 11:05:22|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|8.4272262198412|57|0.80632051992432|0.1988|1|1|0.1988|9.95|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|313.38582547084|0.294|0.176|0.24668|17|6|0.0031828843537415|0.080272503401361|11.800000190735|2025-03-16|-0.26816|2017-08-06|0.27757|2016-01-31
2025-04-06 11:05:22|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
2025-04-06 11:05:24|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.0379815708374|29|0.86491709111227|0.1257|1|2|0.073|9.26|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|174.3879534589|0.706|0.412|0.27622|17|8|0.0027472087378641|0.09216302184466|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2025-04-06 11:05:25|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|14.361354205733|27|1.4993551295979|0.3414|1|1|0.34141|17.17|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|159.08664162794|0.667|0.4|0.35335|15|9|0.0050509183673469|0.10691084183673|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2025-04-06 11:05:26|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|11.040697803932|27|1.9738557771114||0|0|0.51804|17.67|-0.29047|7|-0.35340497626582|25|45.41|0.14861|0.36495|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|494.95799458583|0.647|0.412|0.34072|17|8|0.0054420802005013|0.10682646616541|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2025-04-06 11:05:27|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|9.5856418885074|45|1.1699434868037||0|0|0.08558|11.67|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|70.42542268898|0.222|0.111|0.28209|9|2|0.001037399463807|0.095534289544236|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2025-04-06 11:05:28|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|22.093583500856|23|4.025772630959||0|0|0.36736|32.01|1.64823|74|1.6482311166759|74|30.27|-0.21939|-0.06964|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|184.49566350281|0.267|0.2|0.3228|15|3|0.0043993907563025|0.10077075630252|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2025-04-06 11:05:29|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|20.632313560189|27|1.9300436527185||0|0|0.01272|23.89|0.21628|126|0.07999997820173|43|41.33|-0.10149|-0.04491|-0.016854255330208|-0.074712517870258|87.6298130571|83.22156|141.19384918396|0.444|0.222|0.25226|9|4|0.0028331909547739|0.087000879396985|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2025-04-06 11:05:30|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|11.857007373875|22|1.9545078675285|0.131|1|1|0.13095|14.25|-0.24977|9|-0.24977439086336|9|30|-0.12097|-0.03441|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|38.587993500821|0.667|0.444|0.38759|9|6|0.00063151202749141|0.12086298969072|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2025-04-06 11:05:31|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|24.302187548232|27|3.5174198739156|0.0581|1|2|-0.06529|28.49|-0.05467|56|-0.17737386883735|22|37.86|-0.16285|-0.02586|-0.17516400075035|-0.13273306334032|35.084681365173|64.316240555006|56.237662567963|0.714|0.429|0.26541|7|2|0.00063900343642612|0.1020187628866|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2025-04-06 11:05:32|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|3.5985276911157|22|0.28829752587831|0.0901|1|2|0.03759|4.14|-0.13927|23|-0.13926503992335|23|52.14|-0.12043|-0.04742|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|73.43226066624|0.429|0.286|0.18795|7|3|0.0016312953367876|0.08602085492228|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2025-04-06 11:05:32|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-28.941138490549|21|2.2396424007074|-0.0871|-1|1|-0.08709|24.09|-0.12176|39|-0.12175701872891|39|29.83|-0.04517|0.01269|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|65.125707108609|0.5|0.333|0.28317|12|6|0.00077248677248677|0.09196828042328|43.700000762939|2017-11-05|-0.25308|2019-06-23|0.2257|2019-03-24
2025-04-06 11:05:34|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|5.8494969099421|25|0.90880498103603|0.0777|1|2|-0.04858|7.05|0.33221|59|0.33220916088639|59|36.64|-0.12025|0.06216|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|108.63199452113|0.364|0.364|0.27675|11|3|0.0041526697892272|0.090333348946136|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2025-04-06 11:05:35|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|4.0803925507296|26|0.42588223478112||0|0|1.1875|4.9|-0.19195|26|-0.19194841883865|26|36.54|-0.11983|0.01304|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|82.049564554743|0.615|0.462|0.2613|13|4|0.00184566|0.08645284|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2025-04-06 11:05:36|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|7.6644438841602|19|0.87045004293934|0.0954|1|2|-0.00418|9.52|-0.13377|14|-0.13377190849788|14|42.71|0.05168|0.22063|0.077927801087339|-0.01283226704517|128.36444431053|95.06998489904|56.272777002854|0.571|0.429|0.26297|7|4|0.00097539432176656|0.087396593059937|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2025-04-06 11:05:36|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|9.7797852245318|27|1.8705313166306||0|0|0.24953|13.17|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|156.15234009497|0.579|0.316|0.35392|19|8|0.0063068075117371|0.1067470657277|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2025-04-06 11:05:37|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.7054698883858|47|0.50532569163955|0.0971|1|1|0.09709|5.65|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|204.19227239448|0.421|0.316|0.23919|19|7|0.0025849875621891|0.079928631840796|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2025-04-06 11:05:39|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-77.629370774887|1|6.0581236170603||1|0|0|56.13|-0.28615|21|-0.28615028578453|21|23.19|-0.16459|-0.08717|-0.067163859779756|0.027673590554473|21.573621781433|80.349940524716|386.03852280177|0.688|0.438|0.38102|16|9|0.0080771428571428|0.12128299191375|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2025-04-06 11:05:40|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|36.004710809953|58|8.0548559823557|0.425|1|1|0.425|50.16|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|109.75929761491|0.571|0.286|0.33329|7|4|0.0031331958762887|0.10714656357388|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2025-04-06 11:05:41|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-13.958968855893|8|1.2652214968681|-0.1065|-1|1|-0.10649|11.43|0.18898|14|0.18898485173384|14|29.86|-0.12369|-0.01171|-0.11398529371791|-0.10151324569287|39.886912475546|49.171469310814|53.586499512701|0.5|0.429|0.2351|14|4|0.00081251764705882|0.075545670588235|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60976|2025-01-26
2025-04-06 11:05:41|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.197257127221|27|0.18432065631062|0.1733|1|2|0.08444|2.44|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|49.372725628068|0.632|0.421|0.22215|19|8|0.0004610086100861|0.077420135301353|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2025-04-06 11:05:42|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.6338625214838|47|0.25996076937093||0|0|-0.1831|2.9|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|110.14053204742|0.565|0.304|0.23156|23|12|0.0017473913043478|0.080574770531401|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2025-04-06 11:05:44|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|-4.8033040726296|20|0.26466790887507|-0.0558|-1|1|-0.05581|4.54|0.0585|40|0.058504630303729|40|40|0.07353|0.207|-0.02811126515274|-0.026826529939618|72.818061086117|78.965732962376|100.50918225545|0.389|0.278|0.19025|18|4|0.0017570771312585|0.070182814614344|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2025-04-06 11:05:45|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.8901428716217|27|0.27395714709655|-0.013|1|2|-0.07627|5.45|-0.17778|16|-0.17777777415508|16|31.96|-0.03912|0.01941|-0.047858812429491|0.060275767508946|28.951240379268|123.50872195788|234.20713524236|0.56|0.36|0.26895|25|11|0.0027991515151515|0.087397357575758|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2025-04-06 11:05:46|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|11.043332324432|27|1.1572226729637|0.2998|1|1|0.29975|15.74|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|170.51654222418|0.538|0.385|0.28045|13|6|0.0055634256926952|0.10419843828715|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2025-04-06 11:05:47|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
2025-04-06 11:05:47|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.324461074575|27|0.66017958458795||0|0|-0.03406|15.6|-0.15688|34|0.23640781469437|61|34.83|-0.06035|0.03795|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|221.90611544655|0.696|0.435|0.19359|23|12|0.002078899637243|0.067308839177751|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2025-04-06 11:05:49|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|-13.680435104115|13|0.51847836803844||0|0|-0.00752|12.06|0.09654|69|-0.08839119157954|16|44.17|0.11579|0.19488|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|90.628994321886|0.611|0.333|0.20136|18|7|0.0011606319702602|0.069654622057001|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2025-04-06 11:05:50|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|6.2943818643908|27|0.4270511813382||0|0|-0.04478|7.04|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|238.64406264606|0.471|0.412|0.2759|17|6|0.0033882630272953|0.099527171215881|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2025-04-06 11:05:51|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|7.8411306709875|51|0.80649474877873|-0.0944|1|1|-0.09436|8.83|-0.12069|11|-0.14742448713399|76|29.91|-0.21379|-0.11991|-0.195241846211|-0.18296057138354|20.365040699186|44.132899599279|76.424739725417|0.636|0.364|0.259|11|6|0.0014702110817942|0.090481794195251|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2025-04-06 11:05:52|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|6.9410853391878|25|1.5236743925216||0|0|1.0989|9.55|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|191.11466430217|0.476|0.333|0.25321|21|9|0.0031011337579618|0.089097770700637|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.49821|2025-02-23
2025-04-06 11:05:53|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.1653045966153|27|0.11582469822236||0|0|0.00431|2.33|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|111.21717861034|0.529|0.412|0.2352|17|8|0.0015748902439024|0.07375156097561|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2025-04-06 11:05:55|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|4.8338521048999|17|0.8726599862272|-0.1309|1|1|-0.13089|6.64|-0.20505|33|0.091219593502493|3|31.62|-0.16184|-0.01543|-0.085549624594098|-0.14836600059637|41.976783799489|42.824812732718|37.438566192468|0.615|0.385|0.27683|13|8|0.00054805620608899|0.088894683840749|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2025-04-06 11:05:56|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-9.2026358368521|14|1.2236416540791||0|0|0.10788|6.45|0.1001|43|-0.055099382305124|5|49.2|-0.0946|0.03656|0.085624921375687|0.041157189600459|137.15976711791|107.4738709|38.946920405485|0.4|0.2|0.31392|10|2|0.0010325544554455|0.081773485148515|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2025-04-06 11:05:57|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|16.599280727161|55|1.4805005667978||0|0|0.0092|19.75|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|57.398905867947|0.462|0.308|0.26312|13|5|0.00026325123152709|0.086716354679803|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2025-04-06 11:05:57|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|27.716565866794|27|2.7109332799022||0|0|-0.10868|28.87|0.10957|35|0.15734308343178|25|24.67|-0.31833|-0.20996|0.051446250807131|0.022383502096125|113.9580165643|102.70466628|91.509960799829|0.333|0.222|0.38829|9|2|0.0036029435483871|0.10939044354839|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2025-04-06 11:05:58|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.6597289864427|27|0.2840813450752||0|0|-0.01687|6.41|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|88.206958475864|0.63|0.333|0.22918|27|15|0.0015578754578755|0.077921001221001|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2025-04-06 11:06:00|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.976826564271|11|0.34052386665255|-0.0356|-1|1|-0.03559|2.91|-0.26946|31|-0.26946109408711|31|32.79|-0.10648|0.00034|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|61.392409838539|0.5|0.292|0.31709|24|11|0.0021495232120452|0.096735181932246|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.61|2024-11-24
2025-04-06 11:06:01|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|4.0583662211145|31|0.36467868192001|0.5932|1|1|0.59316|4.19|0.02786|21|0.027863750352276|21|42.86|-0.26012|-0.18454|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|182.61489146893|0.571|0.429|0.26219|7|4|0.0042384242424242|0.07944696969697|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2025-04-06 11:06:02|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|15.323945672202|24|1.7427212756218||0|0|0.01692|19.23|-0.23375|37|-0.23375172991474|37|30.82|-0.21617|-0.12983|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|200.52136846992|0.273|0.273|0.34221|11|1|0.0048725966850829|0.10170983425414|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2025-04-06 11:06:02|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|4.1145136676593|23|0.4230265837287|0.0277|1|1|0.02772|4.82|-0.08065|38|-0.17184263702207|12|40.58|0.07364|0.21368|0.32055807048823|0.36874618480861|381.45504636012|299.70110594831|112.30196592014|0.474|0.368|0.26595|19|7|0.0023898486759142|0.091291147540984|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2025-04-06 11:06:03|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.284321984122|27|0.21428307401454||0|0|0.00681|5.91|-0.14503|20|-0.14502524141188|20|37.76|-0.04259|0.04014|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|93.217660964878|0.667|0.429|0.21465|21|11|0.0014275091575092|0.07362938949939|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2025-04-06 11:06:05|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.4572645619893|29|0.21868224787848|0.18|1|1|0.18|2.95|0.20128|47|0.29897425314994|13|41.95|-0.06486|0.07461|-0.01109245235981|0.0097793177535529|54.90856237206|72.503497144855|107.27272900668|0.474|0.368|0.28206|19|6|0.0022632242424242|0.089352993939394|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2025-04-06 11:06:06|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.2655877615881|51|0.18178054050256|0.0503|1|1|0.05033|4.8|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|51.063833888595|0.588|0.412|0.1837|17|7|0.0003030193236715|0.059420301932367|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2025-04-06 11:06:07|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|1.9397636632006|27|0.23290519290452|0.2921|1|1|0.29213|2.3|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|64.425770177174|0.519|0.333|0.26501|27|12|0.0011934582829504|0.086340495767836|10.079999923706|2015-06-21|-0.2628|2025-01-12|0.28351|2024-11-03
2025-04-06 11:06:08|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.15772448574312|27|0.010856027830117|0.1762|1|2|0.09877|0.178|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|111.25000442378|0.632|0.421|0.1871|19|10|0.0019716951379763|0.07037432325887|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2025-04-06 11:06:09|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.8601066061007|27|0.21722008732949||0|0|-0.01818|4.32|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|105.88235912851|0.588|0.294|0.21032|17|9|0.0011748592411261|0.067661113831089|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2025-04-06 11:06:11|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|28.386935583792|27|1.5002894808044|-0.0656|1|2|-0.11437|31.44|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|483.32052238188|0.522|0.304|0.23797|23|9|0.0033743520782396|0.080302726161369|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2025-04-06 11:06:12|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|6.5794909828021|23|1.0871241968401||0|0|0.15512|7.67|-0.3761|5|-0.37610060916398|5|29.85|-0.10862|-0.00358|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|34.795838990171|0.385|0.231|0.25273|13|4|8.8951219512195E-5|0.091330682926829|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2025-04-06 11:06:13|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|17.728804609409|6|2.4652453695544|0.2621|1|2|0.2346|18.84|0.08772|21|0.087719341411582|21|30.4|-0.24704|-0.11817|-0.0045950175352053|0.00012679618867787|81.905194894786|88.442236393763|150.59951884807|0.533|0.4|0.30546|15|5|0.0045074186550976|0.10523507592191|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2025-04-06 11:06:14|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|33.989647641634|27|1.610395272562|0.0197|1|2|-0.04421|38.7|-0.17284|49|0.1324753610508|46|40.79|0.07105|0.22999|0.20070518755468|0.30401609544569|158.93572116155|225.77024812728|616.24202977727|0.474|0.368|0.28508|19|7|0.0049048064918851|0.091938589263421|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2025-04-06 11:06:15|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|9.6386689815898|27|0.64667950900094|-0.0928|1|1|-0.09279|10.07|-0.25455|13|-0.25454645131496|13|39.21|0.26302|0.36611|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|282.86516451351|0.579|0.421|0.3269|19|7|0.0047877431906615|0.10922291828794|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2025-04-06 11:06:16|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|5.5910992759767|46|0.60001299160773|0.3663|1|1|0.36626|6.64|-0.1941|17|0.019403594831984|45|37.29|-0.00711|0.05601|-0.051805308623291|-0.080263817530207|42.862837175635|47.752171724369|183.57754153737|0.524|0.333|0.32059|21|10|0.00319788647343|0.095037850241546|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2025-04-06 11:06:18|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.947230033887|52|0.65409798278472|-0.021|1|1|-0.02101|11.65|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|295.68526521162|0.421|0.211|0.28824|19|6|0.0036939844760673|0.093701604139715|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2025-04-06 11:06:19|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-12.244375422261|1|0.72979186464084||0|0|0|10.05|-0.23151|15|-0.23151129120578|15|33|-0.05448|0.03798|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|209.81211421236|0.417|0.292|0.32101|24|8|0.0036105176767677|0.10424593434343|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2025-04-06 11:06:20|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|8.5675647031735|48|0.57423692561668|0.1055|1|2|0.06778|10.24|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|128.6432125885|0.364|0.273|0.30119|11|4|0.0030452926208651|0.092290381679389|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2025-04-06 11:06:21|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|7.5578357907629|18|0.44693068787417|-0.1059|1|1|-0.10593|8.44|-0.40263|11|-0.40262749074645|11|33.39|-0.08957|-0.01171|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|72.966190857374|0.652|0.435|0.26205|23|12|0.0010578089171975|0.076373579617834|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2025-04-06 11:06:23|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|7.0614882623896|27|0.33479237570487|-0.1129|1|1|-0.11288|7.78|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|138.73039381241|0.391|0.261|0.22933|23|6|0.0017960299625468|0.075349600499376|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2025-04-06 11:06:24|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.3521712941777|22|0.16788401616649|-0.0761|1|2|-0.10774|2.65|-0.1761|4|-0.17610325451881|4|32.96|0.00583|0.09906|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|62.206571666382|0.304|0.174|0.30789|23|4|0.0018353658536585|0.09159405648267|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2025-04-06 11:06:24|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|10.456689251318|27|0.66330027377829||0|0|-0.14328|11.6|-0.20261|14|-0.20260589791945|14|32.48|0.01451|0.11034|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|79.153876443763|0.476|0.381|0.24164|21|8|0.0015508333333333|0.088721172316384|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2025-04-06 11:06:25|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|5.4711914014933|34|0.82627840408964|0.5681|1|2|0.44246|7.27|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|245.19393562827|0.565|0.391|0.26544|23|7|0.0034877431906615|0.088086381322957|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2025-04-06 11:06:26|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-24.693198148899|15|1.8243992939568|0.1556|-1|1|0.15556|18.62|0.53692|102|-0.030637876634186|15|32.96|-0.04199|0.08911|0.074875881279433|0.19924813324085|78.971959219188|213.36325991661|245.97094342135|0.458|0.292|0.29629|24|8|0.0038628447204969|0.095272732919255|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2025-04-06 11:06:28|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-51.477367935913|13|2.937870590754||0|0|-0.13496|46|-0.25398|13|-0.25397951154639|13|56.29|0.58678|0.85317|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|795.84772197656|0.5|0.357|0.29602|14|3|0.0047367625|0.092307275|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2025-04-06 11:06:29|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|4.9780049731602|27|0.28533991623659||0|0|-0.08567|5.87|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|162.60387967139|0.647|0.412|0.24103|17|7|0.0021181589403974|0.078364278145695|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2025-04-06 11:06:30|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|3.7641344998178|24|0.31862184293081|0.3636|1|1|0.36364|4.65|-0.00748|61|-0.22463770569735|42|47.56|-0.09356|0.01561|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|41.944794423234|0.556|0.222|0.28359|9|5|0.00073086474501109|0.090416585365854|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2025-04-06 11:06:31|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|16.462788135223|24|1.6011676862736|0.0389|1|1|0.03888|20.84|-0.36742|6|-0.16913945507883|21|29.78|-0.1255|-0.06909|-0.27455310955186|-0.24359866182428|27.090189660845|42.82492279371|43.818333790653|0.444|0.333|0.30348|9|5|-0.00095460481099656|0.091888213058419|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2025-04-06 11:06:31|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|13.850790040947|27|0.52326306782456|-0.0583|1|1|-0.05827|15.03|-0.14136|16|0.15526945326766|51|37.45|0.02273|0.03443|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|47.293893669697|0.727|0.364|0.16748|11|9|-0.00094333333333333|0.054681506849315|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2025-04-06 11:06:34|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-14.046091407772|30|1.1151978683892|-0.0691|-1|1|-0.06906|11.61|-0.06969|2|-0.069689450044943|2|31|-0.06927|0.05612|0.060972965128823|0.15751078033458|51.733996431333|132.57295377258|433.85647023982|0.542|0.417|0.30446|24|9|0.0048756144890039|0.10209880983182|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2025-04-06 11:06:34|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|7.0501113399762|27|0.66765111367049|0.3016|1|2|0.22258|7.69|0.05414|37|0.35162601468426|48|40.84|0.00566|0.05963|0.11802432495097|0.27193212132868|192.12706207885|227.93920661797|138.80866624859|0.632|0.263|0.23992|19|10|0.002005|0.082138703241895|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2025-04-06 11:06:35|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|65.133479238653|28|4.2171735362531|0.1192|1|1|0.11919|79.72|-0.19108|15|-0.19107679482294|15|34.83|-0.07379|-0.01681|-0.021556040031692|-0.0029340314895773|49.301688473095|79.206810938566|404.46476369198|0.696|0.435|0.22059|23|15|0.0027197463768116|0.068980277777778|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2025-04-06 11:06:36|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|20.303891311698|24|3.4947056624332||0|0|-0.2176|24.81|-0.58392|14|-0.38482071088753|17|24.47|-0.41067|-0.18204|-0.17676708758801|-0.042572103542081|2.2608479891766|49.198716401981|317.76343396754|0.867|0.467|0.4413|15|9|0.0084641794871795|0.13042976923077|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2025-04-06 11:06:37|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.652210114027|25|0.87566277668019|-0.0973|1|1|-0.09729|10.67|-0.28758|12|-0.18035710165087|30|33.13|-0.16036|-0.04013|0.011393256146422|0.12080633306295|77.313724694689|142.17565282557|181.21603355223|0.467|0.333|0.29837|15|7|0.0039415163147793|0.096586621880998|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2025-04-06 11:06:39|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|14.6348504235|41|1.3631806476351|-0.038|1|1|-0.03801|15.44|-0.12939|15|-0.25209076290642|11|42.07|0.02154|0.10887|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|206.27921583127|0.533|0.333|0.28332|15|6|0.0030985692995529|0.094032369597615|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2025-04-06 11:06:40|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|2.8567723133163|27|0.27000797842482||0|0|0.22183|3.47|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|123.53150622146|0.533|0.4|0.24189|15|7|0.0021121219512195|0.081335902439024|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2025-04-06 11:06:41|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|18.795164471531|48|1.7682783187549||0|0|0.17443|23.7|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|323.7704946332|0.619|0.429|0.271|21|8|0.0037551347708895|0.092160552560647|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2025-04-06 11:06:42|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|5.1309269653552|24|0.52338773306903|-0.032|1|1|-0.032|6.05|0.35318|39|0.35318176195528|39|34.39|-0.08695|0.04619|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|191.4556970382|0.435|0.304|0.28934|23|7|0.0034449508599509|0.10635812039312|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2025-04-06 11:06:43|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|11.967126677057|36|0.94707449097873||0|0|-0.07692|13.68|0.33213|62|-0.14719446027386|26|44.47|0.201|0.2871|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|71.249998758237|0.588|0.412|0.26293|17|6|0.0013315549936789|0.079825840707965|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2025-04-06 11:06:45|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-78.100156029357|20|3.7083845801797|0.1103|-1|1|0.1103|65.74|-0.13488|8|-0.13487886405011|8|39.2|0.08826|0.15932|0.1063867205254|0.17826628815756|209.51485839391|213.56909057078|776.97665081681|0.5|0.3|0.23827|20|9|0.003867496886675|0.078336849315069|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2025-04-06 11:06:46|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.8829619824171|27|0.26234603129228|0.2209|1|2|0.14109|4.61|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|254.41501331763|0.529|0.412|0.25977|17|5|0.0030579779411765|0.086108223039216|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2025-04-06 11:06:47|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|7.3499727207408|27|0.6095406356089||0|0|0.09738|8.79|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|92.672643964357|0.667|0.381|0.29132|21|12|0.0022234107579462|0.096389254278729|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2025-04-06 11:06:47|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|19.86305624294|27|1.7869788348413||0|0|0.0205|20.41|-0.15814|21|-0.15814430246922|21|28.85|-0.08579|-0.02962|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|154.38728770918|0.538|0.385|0.23855|13|6|0.0025697506234414|0.07737174563591|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2025-04-06 11:06:48|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|10.590386336978|25|0.62419117977614|-0.0223|1|1|-0.02233|12.26|-0.32523|9|-0.3252299423403|9|25.05|-0.21408|-0.14286|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|75.539128617822|0.474|0.368|0.28537|19|8|0.00145598|0.09025304|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2025-04-06 11:06:50|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|2.5089118556774|27|0.3472577082916||0|0|0.40191|2.93|-0.10448|20|-0.10447759866236|20|52.23|0.21181|0.33325|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|59.905953591488|0.538|0.308|0.16005|13|4|0.00097062411347518|0.068852453900709|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2025-04-06 11:06:51|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-40.864631086661|20|3.4798769653088||0|0|0.09959|30.83|0.57281|7|0.57280665863542|7|28.21|-0.10324|0.00421|-0.00025271665069545|0.10768895535564|18.71209348055|176.35727637651|778.53534410905|0.679|0.464|0.3517|28|15|0.0059366996291718|0.10919050679852|58.200000762939|2024-11-03|-0.37223|2015-08-02|0.50956|2024-10-27
2025-04-06 11:06:52|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|14.946893724631|27|1.0382387645401||0|0|-0.12283|16.64|0.19969|45|0.19968601430799|45|26.65|-0.09828|-0.00105|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|177.58804261347|0.609|0.391|0.23694|23|7|0.0024153051643192|0.078503771517997|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2025-04-06 11:06:53|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|13.173259562347|52|1.1155802984721||0|0|0.32995|17.05|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|301.76989290744|0.4|0.333|0.28898|15|4|0.0046218637274549|0.088952224448898|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2025-04-06 11:06:54|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|40.020545087308|27|3.3378367179483|0.1437|1|2|0.02994|47.81|0.04219|28|0.042191242095756|28|53|-0.03248|0.07172|0.042191242095756|0.042191242095756|104.219|104.219|143.63513611702|0.2|0.2|0.32642|5|1|0.0035775257731959|0.10418835051546|85.678604125977|2022-10-23|-0.17288|2019-08-25|0.35193|2019-08-04
2025-04-06 11:06:55|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|18.252159090005|24|2.7853668099503||0|0|0.06081|25.12|-0.33345|27|-0.3334501821824|27|25.54|-0.16025|-0.0791|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|66.36357204829|0.615|0.385|0.2817|13|5|0.0010752112676056|0.095729718309859|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2025-04-06 11:06:56|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-11.965407531044|14|0.7234691515833|-0.1335|-1|1|-0.13349|9.68|0.0314|10|0.031400994838987|10|30.15|-0.06998|0.01219|0.039414433776482|0.076227541217879|87.428261834981|148.20234724304|179.06030446308|0.577|0.385|0.26743|26|11|0.0023459598494354|0.082321618569636|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2025-04-06 11:06:58|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|111.59460294907|27|10.136574660977|0.267|1|2|0.21446|130.19|-0.18616|8|-0.18615679027166|8|38.44|0.17106|0.25144|0.71926284162262|1.0290769936344|304.40886431782|271.88451062244|1170.773415299|0.667|0.444|0.34501|9|4|0.0099441397849462|0.10932163978495|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2025-04-06 11:06:58|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-40.74392781471|14|2.7263094114421|0.0433|-1|1|0.04335|32|0.29385|62|-0.051317239535422|32|30.21|0.02474|0.13911|0.25547036663562|0.40442085482906|505.10800574017|585.52153172379|798.00494198283|0.625|0.375|0.32106|24|12|0.0062428861788618|0.10846876693767|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2025-04-06 11:06:59|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.4529474589911|27|0.11075367435412|0.1596|1|2|0.08955|1.46|0.1519|123|-0.15957444312617|33|48.07|0.00353|0.11986|0.19613411204417|0.27781878861651|219.11213115422|212.1439334016|94.805199630668|0.533|0.333|0.29195|15|5|0.0022039625167336|0.084480950468541|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2025-04-06 11:07:01|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|18.51219595936|24|3.7156793172653|0.9266|1|1|0.92665|25.74|-0.04188|16|-0.041878242157875|16|33.74|-0.02206|0.09268|0.069830975761662|0.18619571496547|83.772665475978|196.97748136282|392.91710130471|0.478|0.348|0.2412|23|6|0.0036203629536921|0.085521514392991|32|2025-03-02|-0.29903|2015-07-05|0.33942|2024-03-24
2025-04-06 11:07:02|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|5.2494320850971|27|0.57185594302409|0.6408|1|1|0.6408|7.4|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|292.14370776377|0.571|0.476|0.30149|21|8|0.0033449169859515|0.089069719029374|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2025-04-06 11:07:03|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-9.7933291552944|3|0.99610969617908|0.0868|-1|1|0.08684|6.73|0.31978|19|0.3197792656343|19|31.1|-0.41898|-0.31445|-0.26871971736654|-0.1847314416785|4.9206565301054|29.258946536408|81.973203261914|0.8|0.5|0.38374|10|7|0.0028390734824281|0.096661948881789|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2025-04-06 11:07:04|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.4951672416617|28|0.23403355336618|0.0979|1|1|0.09787|5.16|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|108.76896907785|0.64|0.44|0.23076|25|13|0.0020410864197531|0.077586049382716|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2025-04-06 11:07:05|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|1.9980891978655|22|0.18811591171258|0.2133|1|2|0.10215|2.05|0.20851|78|-0.085603126196442|14|28.92|-0.1175|-0.03043|0.039913271687963|-0.041102266806181|105.58102209749|63.489004204952|31.931463052251|0.6|0.32|0.33763|25|11|0.0015709946236559|0.1065101344086|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2025-04-06 11:07:07|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-12.01695032777|13|0.84248673578202||0|0|-0.15962|9.88|-0.15213|11|-0.15212829268812|11|38|-0.03215|0.09738|-0.04283200851779|0.014489202346395|45.791306446087|92.391025578652|464.28571508599|0.55|0.35|0.27583|20|7|0.0042950518134715|0.092203380829016|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2025-04-06 11:07:08|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|6.2934027086748|43|0.69500494546624||0|0|-0.15789|8|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|240.96386026689|0.526|0.368|0.26344|19|7|0.0032354951690821|0.094820857487923|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2025-04-06 11:07:09|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|4.2400256884917|26|0.30287334688697|0.1|1|1|0.1|4.84|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|113.61502095173|0.368|0.316|0.18967|19|5|0.0014977749683944|0.070369266750948|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2025-04-06 11:07:10|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|8.0975355926506|7|1.6321388487543||0|0|-0.01114|10.65|-0.1961|8|-0.19610232960215|8|24.94|-0.46262|0.02084|-0.088788265482526|-0.15156296104532|38.513303836715|35.071278162191|65.694365795666|0.529|0.353|0.36292|17|6|0.0061837906976744|0.099263372093023|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2025-04-06 11:07:11|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|8.5215840300451|28|1.0583228965318|0.428|1|2|0.29187|10.8|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|361.20401860494|0.593|0.407|0.3078|27|11|0.0041543483709273|0.098814812030075|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2025-04-06 11:07:13|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|20.305533110367|22|2.6426497638841|0.225|1|2|0.1461|24.24|-0.29284|26|-0.29284061480939|26|25.81|-0.16565|-0.0646|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|393.50649953834|0.516|0.355|0.2648|31|14|0.0037791352009744|0.090051571254568|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2025-04-06 11:07:14|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|34.244818310521|22|3.4552327305623|-0.0409|1|2|-0.12238|41.45|-0.27097|25|-0.2709737978882|25|27.62|-0.3435|-0.23363|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|211.58754691211|0.385|0.308|0.3376|13|4|0.0052210789473684|0.10793328947368|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2025-04-06 11:07:14|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|53.657167510357|27|4.7898500215511|0.3266|1|2|0.21314|63.52|-0.1557|13|-0.15570445621791|13|36.22|-0.26331|-0.12309|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|360.95430536553|0.444|0.333|0.28865|9|2|0.0064377272727273|0.092014772727273|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2025-04-06 11:07:15|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-6.6959576767692|11|0.59865252713393|0|-1|1|0|4.92|0.18067|40|-0.065597042472784|5|45|0.07944|0.16132|0.12386797858551|0.19888830693707|218.29388429416|270.52456321537|112.457144601|0.556|0.389|0.27347|18|8|0.0019844390243902|0.081003743902439|15|2010-10-31|-0.27519|2013-03-31|0.5|2024-11-24
2025-04-06 11:07:16|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|18.136369402436|21|2.309088893167|0.2309|1|2|0.06061|22.05|-0.32168|17|0.78870288323542|85|31.31|-0.28016|-0.11335|-0.051391340152|0.065624936530647|49.826187775635|97.832110212928|149.39023641689|0.462|0.308|0.30351|13|4|0.0036826463700234|0.095199367681499|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2025-04-06 11:07:18|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.2385834874627|27|0.40213873578719||0|0|-0.05697|9.27|-0.26793|21|0.05099767861727|58|40.89|-0.07301|0.03932|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|101.64474313692|0.526|0.421|0.24366|19|7|0.0016734744707347|0.080954122042341|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2025-04-06 11:07:18|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|28.04471833035|28|3.2179872517929|0.617|1|2|0.42758|28.78|-0.14412|40|-0.1441241733906|40|29.77|-0.31156|-0.1323|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|235.32299071029|0.538|0.385|0.31196|13|4|0.0053796376811594|0.10319304347826|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2025-04-06 11:07:19|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.1615209035899|28|0.19904369554444|0.0175|1|1|0.01754|5.8|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|90.062113962747|0.545|0.455|0.20411|11|5|0.001293908045977|0.05966967816092|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2025-04-06 11:07:20|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-19.079052602512|14|1.396350753063|0.0475|-1|1|0.04753|14.63|-0.09434|13|-0.09433959399563|13|51.17|1.44543|1.70187|2.1724473611006|2.6338926430981|1250.2284918846|699.18992225565|75.921119703693|0.667|0.5|0.38141|6|4|0.00290296875|0.1129855|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.3252|2021-08-29
2025-04-06 11:07:21|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|6.2370042266339|27|0.50245970192292||0|0|0.07233|6.82|-0.28631|22|-0.28631281530525|22|28.7|-0.16139|-0.06615|-0.087954155222811|-0.061283071849516|14.972880035012|39.099999448807|341.68336651803|0.63|0.407|0.28431|27|12|0.0036349812734082|0.090606004993758|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2025-04-06 11:07:22|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|42.834423002542|27|5.8914554574351|0.8075|1|2|0.6519|59.65|0.0306|74|-0.26673227245199|19|36.09|-0.04974|0.04356|-0.10450691131245|-0.21125676101532|38.081814894291|47.91579663681|268.52080179361|0.545|0.273|0.29088|11|5|0.0047855082742317|0.094645153664303|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2025-04-06 11:07:23|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|55.588869856563|24|9.5878953017351||0|0|0.21462|66.61|-0.27836|26|-0.27835914067594|26|38.29|0.06082|0.19443|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|271.42503954659|0.571|0.286|0.29612|7|3|0.0068577319587629|0.11421567010309|98.200042724609|2023-07-23|-0.21547|2024-01-21|0.4553|2019-08-04
2025-04-06 11:07:24|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|13.477368299485|50|0.612560568485|0.0799|1|2|0.04866|14.87|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|116.17187237483|0.316|0.211|0.15453|19|5|0.001016991576414|0.057483477737665|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2025-04-06 11:07:25|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.6067519152718|28|0.58774932342909|0.2135|1|2|0.1194|10.5|-0.26026|7|-0.26026197308973|7|27.26|-0.10274|-0.02216|-0.048861137324771|-0.014746273073325|29.572050451579|56.599751831312|155.32543852793|0.481|0.333|0.21764|27|10|0.0019794233289646|0.070648047182176|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2025-04-06 11:07:26|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|99.863288941694|27|9.6344610845887|0.0939|1|2|0.01744|105|0.24757|60|-0.30739336782157|21|38.33|-0.05904|0.04351|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|1643.1925225962|0.381|0.238|0.26329|21|6|0.0050764861612515|0.091132238267148|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2025-04-06 11:07:28|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|17.195720629707|27|1.1260123727273||0|0|-0.0773|18.86|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|92.183470993789|0.6|0.4|0.26619|15|7|0.003144504950495|0.092212945544554|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2025-04-06 11:07:29|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.0743578945235|28|0.2525614525341|-0.0257|1|2|-0.06395|6.44|0.00434|12|-0.12309647879969|8|37.33|-0.04439|0.08522|0.044609180899929|0.081749749859972|129.53164638843|133.91949273313|123.89380750163|0.619|0.333|0.19685|21|6|0.0016184956843403|0.069530024660912|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2025-04-06 11:07:30|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-17.533953447362|30|1.5766796138037||0|0|-0.1704|13.05|0.42401|22|0.42401018226994|22|35.18|-0.00828|0.11238|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|188.31169572862|0.5|0.409|0.29434|22|8|0.0030634744707347|0.095161519302615|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2025-04-06 11:07:31|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|19.153162828752|53|1.8602863478507|0.1559|1|1|0.15586|22.1|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|77.380955163616|0.667|0.444|0.27376|9|7|0.00061702797202797|0.08393020979021|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2025-04-06 11:07:31|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.511937543123|27|1.0085745026056||0|0|-0.0674|19.51|-0.23276|13|-0.065509920099307|16|34.22|-0.02164|0.08389|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|125.38560220272|0.565|0.435|0.26945|23|10|0.0023033210332103|0.090257859778598|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2025-04-06 11:07:33|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|5.1729605744859|28|0.27410064174167|-0|1|1|0|5.98|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|283.41233726942|0.462|0.308|0.25754|13|5|0.0038455886524823|0.083426808510638|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2025-04-06 11:07:34|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-18.890361087697|13|1.1472934328935||0|0|-0.0899|15.76|-0.22114|12|-0.22113810142382|12|29.5|0.00414|0.27417|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|431.07222824536|0.545|0.455|0.29937|22|5|0.0074028593040847|0.098682148260212|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2025-04-06 11:07:35|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|8.2436933894449|17|0.99009233103577|-0.0349|1|2|-0.22197|10.27|-0.46863|9|0.076821180007097|55|34.83|-0.10433|0.0293|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|268.84818422092|0.565|0.435|0.25571|23|9|0.0034358873929009|0.089768800489596|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2025-04-06 11:07:36|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.7140242644843|27|0.39032532146584||0|0|-0.00901|8.8|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|63.368619122588|0.667|0.476|0.22766|21|12|0.00073260927152318|0.074670185430464|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2025-04-06 11:07:37|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|4.2400524832995|3|0.79029645874872||0|0|-0.1573|5.25|-0.38444|11|-0.014064661034246|3|36|-0.08109|0.04728|-0.016464038266922|0.19805568881211|33.087935495062|187.30795782593|165.61513796989|0.565|0.261|0.24401|23|8|0.0025369036144578|0.090549072289157|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2025-04-06 11:07:40|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|6.5861133318996|26|0.53129557828587|0.1525|1|1|0.15247|8.39|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|268.051119379|0.526|0.368|0.29749|19|8|0.0038465090909091|0.10026647272727|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2025-04-06 11:07:40|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|11.096551018547|27|1.423087370233|0.0304|1|1|0.03042|13.89|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|61.843280986264|0.545|0.273|0.2968|11|7|0.0011304266666667|0.099183626666667|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2025-04-06 11:07:41|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|17.75925933775|22|3.1932327728464||0|0|0.66337|25.25|-0.19246|20|-0.24540611090955|14|32.43|-0.06982|-0.02669|-0.13611302643289|-0.078254336149506|45.318282066657|75.159954534187|121.47761386457|0.714|0.429|0.27368|7|4|0.0023721774193548|0.082363870967742|29.469999313354|2025-03-02|-0.16896|2025-01-05|0.21717|2025-02-23
2025-04-06 11:07:42|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|18.328719976082|27|1.331884037693|0.2262|1|2|0.13378|22.12|-0.07597|22|-0.075971731250302|22|36.56|0.01293|0.08092|0.010733499736611|0.06827530082353|91.470149462137|121.4839117101|113.03015423697|0.667|0.444|0.26493|9|5|0.0023970985915493|0.087506732394366|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2025-04-06 11:07:43|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|15.336298428831|27|1.2189740425457|-0.0085|1|2|-0.09164|17.05|-0.1314|13|-0.12438346673566|8|24.32|-0.1359|-0.01512|-0.098188602511886|-0.018508110553445|6.8632770584679|39.785476502239|241.74109317471|0.68|0.48|0.30735|25|12|0.0037065299684543|0.096336971608833|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2025-04-06 11:07:45|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|10.265583868749|27|0.80061923929098|-0.0814|1|1|-0.08136|11.63|-0.23702|23|-0.23701733096663|23|25.4|-0.13854|0.01708|-0.08631834350073|-0.0533170581466|33.270284331115|65.835801102479|44.573292382962|0.533|0.333|0.26249|15|8|0.00048712530712531|0.078215921375921|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2025-04-06 11:07:45|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.5879969707821|28|0.24610091114956|0.4265|1|2|0.20332|2.9|-0.13333|27|-0.13333329429403|27|29.48|-0.08655|0.0152|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|114.71518836623|0.519|0.37|0.22437|27|10|0.0018722600243013|0.077363742405832|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2025-04-06 11:07:46|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|12.818567085983|55|0.9104775426384|0.0131|1|1|0.01309|15.48|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|103.06257703364|0.545|0.364|0.23417|11|5|0.001902925170068|0.073710884353742|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2025-04-06 11:07:47|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|20.887088318599|58|1.511969031666|-0.1707|1|1|-0.17071|22.93|-0.13483|48|-0.1779878330037|11|28.85|-0.24901|-0.15496|-0.10516818369624|-0.042981627285877|47.735379654971|83.992622869334|143.77978662524|0.462|0.231|0.34325|13|4|0.003957037037037|0.094158055555555|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2025-04-06 11:07:48|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|2.0685811835585|28|0.18502362122447|-0.1504|1|1|-0.15038|2.26|0.13072|48|-0.011080322164931|69|37.52|-0.02764|0.08268|0.0027102226273288|0.09890500647244|41.628296440259|123.73767571493|47.780126455601|0.619|0.381|0.26557|21|10|0.00098603680981595|0.090494650306748|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2025-04-06 11:07:50|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.6493854551666|14|0.30526381541723|-0.1958|-1|1|-0.1958|3.42|-0.01741|14|-0.01740871197133|14|43.61|0.05848|0.14069|0.13500049191466|0.15213726356719|210.59541720758|189.74370191912|54.028437875425|0.611|0.5|0.32263|18|8|0.0017521177944862|0.096430751879699|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2025-04-06 11:07:51|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|14.875734410831|50|1.2608016270596|0.1843|1|1|0.18433|18.89|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|68.442025828126|0.545|0.364|0.23164|11|6|0.00072297376093294|0.083051020408163|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2025-04-06 11:07:51|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.62879617413|27|0.27097463645137||0|0|-0.08174|7.19|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|24.973948692522|0.8|0.48|0.25804|25|16|0.0003059018404908|0.084841644171779|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2025-04-06 11:07:52|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.465317353289|27|0.2824047491906||0|0|-0.0683|7.23|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|123.39989358043|0.429|0.19|0.24022|21|6|0.0019412287104623|0.085641070559611|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2025-04-06 11:07:53|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.4676425610266|27|0.18916591078174||0|0|0.072|4.02|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|79.825261330161|0.652|0.391|0.2813|23|13|0.0019231265508685|0.091604888337469|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2025-04-06 11:07:55|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.8585570613798|14|0.29606715322306||0|0|-0.15135|4.26|0.11297|42|-0.018715302512204|25|40.1|-0.0693|0.02316|-0.015593210625628|0.0045177532638036|57.473680661733|88.959258107264|58.356165994196|0.65|0.4|0.29941|20|8|0.0015770920245399|0.096991325153374|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2025-04-06 11:07:56|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|5.7863202260484|27|0.38007624018806|0.0177|1|1|0.0177|6.9|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|80.419582246185|0.529|0.353|0.31058|17|10|0.0020779089790898|0.096446076260763|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2025-04-06 11:07:57|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-7.2294627928133|14|0.40139651907795|-0.0912|-1|1|-0.09121|6.58|0.03077|13|0.030769283437635|13|37.09|-0.10156|-0.00793|0.030697403377214|0.040837660658205|120.89388304986|122.78193257852|127.27272391885|0.409|0.318|0.27115|22|7|0.001961025331725|0.085975042219542|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2025-04-06 11:07:57|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|8.1600748126438|27|0.8408797132296||0|0|0.13601|10.19|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|235.33486743486|0.667|0.429|0.27073|21|11|0.0030386835443038|0.086226253164557|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2025-04-06 11:07:58|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.9392078605703|27|0.19914408650355||0|0|-0.03091|4.39|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|63.531113797777|0.474|0.316|0.25988|19|5|0.0012659671302149|0.083337041719343|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2025-04-06 11:08:00|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|14.393905819065|24|0.80244431050046||0|0|0.028|16.52|-0.23736|70|-0.23735870897569|70|49.57|-0.17792|-0.02346|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|69.734065366583|0.571|0.429|0.23043|7|3|0.0017606486486486|0.089378378378378|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2025-04-06 11:08:02|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-8.955360837184|2|0.71510818821269|-0.0353|-1|1|-0.03535|7.03|0.2323|22|0.23230484206912|22|37.83|-0.18331|-0.10811|-0.103125133604|0.012826513428153|41.119526220987|100.06043011504|108.57990131094|0.5|0.25|0.28291|12|6|0.002386043956044|0.091658043956044|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2025-04-06 11:08:02|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-32.965717970905|31|1.5262986293927|0.0926|-1|1|0.09257|28.82|-0.06119|19|-0.061188338460942|19|28.07|-0.03765|0.02793|0.11734543015924|0.19058448744914|178.71544714637|198.61215073678|145.93026417083|0.571|0.357|0.26295|14|6|0.0027552955082742|0.079962907801418|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2025-04-06 11:08:03|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|7.5986544855715|28|0.60542824269635|0.2412|1|2|0.1688|9.14|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|254.9511923589|0.636|0.364|0.27825|11|3|0.0051939797979798|0.093995535353535|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2025-04-06 11:08:04|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|14.794755401793|28|0.73942444730207|-0.1045|1|1|-0.10454|15.59|0.24665|55|-0.14974244478022|29|34.91|-0.09387|-0.01076|-0.012484814277382|0.047197090551316|39.744825707735|105.10187361552|271.13043743631|0.739|0.435|0.29096|23|14|0.0029555180722892|0.088169542168675|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2025-04-06 11:08:06|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|5.6920249494077|28|1.0034054974349|0.2402|1|2|0.13444|6.16|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|180.64515226871|0.526|0.368|0.26987|19|9|0.0026022592592593|0.087687679012346|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.46318|2024-12-15
2025-04-06 11:08:07|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.6872438227915|28|0.31339417480812|0.281|1|1|0.28097|4.24|-0.14433|11|-0.14432993935074|11|31.44|-0.04295|0.07281|-0.0036258596275547|0.0070506753526337|58.601279965956|66.229716485711|97.695843825947|0.48|0.4|0.22144|25|6|0.0019757195571956|0.08474061500615|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2025-04-06 11:08:08|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
2025-04-06 11:08:09|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-16.646233627999|13|1.2370778950731|-0.0156|-1|1|-0.01564|12.99|-0.27038|46|-0.12762377251858|35|44.38|-0.10562|-0.01752|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|73.018544702717|0.75|0.375|0.27702|8|5|0.0014496457765668|0.089147111716621|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2025-04-06 11:08:10|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|15.027803611919|20|3.3157319386256||0|0|0.50214|21.06|0.02063|15|0.020634552266847|15|34.29|-0.11529|0.12499|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|121.48326917089|0.429|0.429|0.26433|7|0|0.0039048262548263|0.10517397683398|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.48192|2025-03-23
2025-04-06 11:08:12|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.55090894121|27|0.23915456164997||0|0|-0.01254|6.3|-0.02128|56|-0.021276608696346|56|41.74|0.06602|0.14186|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|179.33390749251|0.526|0.316|0.25483|19|7|0.0022580586080586|0.07780916971917|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2025-04-06 11:08:12|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|1.9873277898969|28|0.18226032020896|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|0.0023093233082707|0.086948784461153|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2025-04-06 11:08:13|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|32.360386170689|24|3.618131826742||0|0|0.21299|34|0.04855|23|0.048553395435627|23|35.44|-0.11623|-0.04723|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|88.403538245862|0.444|0.333|0.21857|9|3|0.0016283625730994|0.081257485380117|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2025-04-06 11:08:14|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
2025-04-06 11:08:15|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|17.007515079214|27|1.9487709087759||0|0|0.1789|20.23|-0.15572|7|-0.15572484825095|7|35.73|0.1668|0.26106|0.82098219799302|0.82098219799302|345.91409240511|345.91409240511|948.86940745235|0.455|0.455|0.26854|11|2|0.0074446300715991|0.083013269689737|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2025-04-06 11:08:17|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
2025-04-06 11:08:18|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-15.193835676999|39|0.60794510486768||0|0|0.10622|13.21|-0.32511|26|-0.3251141556886|26|43.67|0.06866|0.21709|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|133.4343489612|0.5|0.389|0.23603|18|7|0.0025991868932039|0.090606444174757|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2025-04-06 11:08:19|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|4.59596296428|24|0.35897937701806|-0.0149|1|1|-0.0149|5.29|-0.01607|10|-0.016066353319479|10|35.43|-0.08735|0.03964|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|80.640244024325|0.476|0.333|0.24989|21|9|0.0014263102998696|0.087032568448501|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2025-04-06 11:08:21|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.31287284354915|57|0.01646437550752|0.134|1|1|0.13402|0.33|-0.04286|38|-0.058631410697759|70|34.48|-0.02081|0.03032|0.012241838414248|0.087437178100409|86.388159877007|138.82450794801|67.346940140881|0.571|0.286|0.18022|21|10|0.00025932051282051|0.057647423076923|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2025-04-06 11:08:22|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|13.319055074013|19|1.2656051891444|0.0299|1|1|0.02994|16.17|-0.28522|22|-0.28522134896826|22|30.36|-0.19783|-0.12141|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|79.537629793293|0.364|0.273|0.25511|11|4|0.0017292045454545|0.086162613636364|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2025-04-06 11:08:23|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.1975094833703|27|0.18040681044043||0|0|0.01149|2.64|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|83.80952460245|0.579|0.421|0.31169|19|5|0.0017369462025316|0.091662341772152|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2025-04-06 11:08:24|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-22.242697772645|13|1.9992326290287||0|0|0.1311|16.37|0.80174|11|0.80173531260311|11|24.34|-0.06164|0.0239|0.019359291796725|0.075299111981982|71.794185593583|146.91056004776|410.27570927585|0.531|0.375|0.25588|32|8|0.0041729329962073|0.085756498103666|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.6105|2024-12-15
2025-04-06 11:08:25|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|19.851697924878|27|1.9211006154134||0|0|0.03213|26.34|-0.10763|23|-0.10763196124449|23|36.15|-0.02219|0.1312|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|187.87446000404|0.538|0.308|0.29435|13|4|0.0043671572580645|0.090564556451613|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2025-04-06 11:08:26|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|23.686857949326|32|4.8437623610537|0.8378|1|1|0.8378|35.01|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|145.46838850244|0.636|0.455|0.33702|11|4|0.0041742363112392|0.10984213256484|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2025-04-06 11:08:27|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|9.7034850465526|22|1.1384666114053||0|0|-0.02096|11.68|0.18622|24|-0.14717862757671|13|37.76|-0.04815|0.03707|0.0022928428096502|0.077976052518495|36.025373126605|97.610559866993|136.08295533031|0.762|0.476|0.24703|21|12|0.0019439926289926|0.080275061425061|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.33727|2015-05-31
2025-04-06 11:08:28|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-30.575306765317|1|1.9117688709097||1|0|0|23.06|-0.17877|6|-0.17877494556279|6|24.06|-0.13741|-0.05157|-0.16762393206999|-0.052602308447386|9.3161569553351|67.714717425037|88.420243609669|0.688|0.375|0.25125|16|10|0.0015583376623377|0.084477532467532|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2025-04-06 11:08:29|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|23.810719128893|24|1.7201915396598|-0.1694|1|2|-0.21877|26.14|-0.34994|3|-0.34993856403442|3|23.87|-0.0678|0.08415|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|107.88910814143|0.467|0.267|0.35067|15|4|0.0043203412073491|0.1186137007874|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2025-04-06 11:08:30|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|16.162363318865|24|2.0447708280615|0.5227|1|2|0.45083|19.18|-0.24619|24|-0.24618738058294|24|31.59|-0.06962|0.00112|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|153.80914109431|0.471|0.353|0.3093|17|8|0.0030358214285714|0.098581535714286|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2025-04-06 11:08:31|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|4.2659706330536|43|0.64295522928901|0.9344|1|2|0.82143|5.1|-0.16398|42|-0.16397852925348|42|36.16|-0.00358|0.10262|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|54.094183932288|0.632|0.368|0.20448|19|11|0.00093920438957476|0.074023031550068|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2025-04-06 11:08:32|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-10.401985220636|14|0.71399515619716||0|0|0.03538|8.18|-0.05039|40|-0.050392021003474|40|34.25|-0.29853|-0.19252|-0.051466093006545|0.025512594694288|68.718944268017|107.17124977648|119.41606451182|0.5|0.25|0.35662|12|6|0.0036795047169811|0.098731745283019|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2025-04-06 11:08:34|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|3.0511817125577|22|0.38623095305895|0.2469|1|2|0.14099|4.37|-0.04626|4|-0.046261947944037|4|22.18|-0.15384|-0.02702|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|94.683224002379|0.529|0.353|0.33523|17|6|0.0040270854271357|0.10665489949749|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2025-04-06 11:08:35|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|12.594707572342|9|1.9017138603608|0.081|1|1|0.08102|14.81|-0.36727|5|-0.060910962124425|13|38.67|0.07014|0.22971|0.238265901267|0.2500080012935|600.70953167417|342.71591316665|172.36965091324|0.619|0.429|0.29148|21|8|0.0038880609756098|0.099190768292683|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2025-04-06 11:08:36|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|7.4409981660211|28|0.32535585774038|0.0801|1|1|0.08011|8.09|-0.04755|14|0.0073367541435787|18|27.1|-0.05598|0.01909|-0.0054266938519848|0.0084645117469684|68.345140850885|85.449504526852|80.577691068982|0.552|0.414|0.15415|29|11|0.00066723247232472|0.054626408364084|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2025-04-06 11:08:37|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|7.8570940328417|27|0.98765477778114||0|0|0.48058|10.29|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|105.07654481997|0.571|0.429|0.24516|7|3|0.0026793377483444|0.090810695364238|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2025-04-06 11:08:38|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|-15.260636886277|19|0.82187909560668|0.1059|-1|1|0.10588|12.92|-0.14294|9|-0.14294191659796|9|30.62|-0.04806|0.10071|0.0042213600365524|0.032031314956296|41.965775531188|68.475556828283|282.71333897121|0.654|0.462|0.25424|26|14|0.0039459459459459|0.089381953316953|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2025-04-06 11:08:40|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|14.934707796131|27|1.3120875848669||0|0|0.16807|18.07|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|52.315864016406|0.571|0.286|0.25975|7|3|-0.0004675|0.080673614864865|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2025-04-06 11:08:40|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-5.7484437391023|14|0.36448125590417|-0.0195|-1|1|-0.01948|4.71|0.09906|14|0.099063337488897|14|36.32|0.00174|0.06978|0.11937108795977|0.1273973460224|154.60641523596|117.61764495048|81.234911224647|0.727|0.455|0.31182|22|14|0.0018470443349754|0.089489753694581|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2025-04-06 11:08:41|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|5.903176940341|24|0.53110622709064|0.0719|1|2|0.01291|7.06|-0.20494|27|-0.20493830198414|27|38.38|-0.01403|0.04618|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|161.18720909396|0.619|0.381|0.27072|21|13|0.0024432086851628|0.09018564535585|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2025-04-06 11:08:42|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.1237350253532|27|0.28103671282375||0|0|-0.05236|5.43|-0.15009|125|-0.15009048264972|125|36.05|-0.06353|0.04266|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|46.212764496499|0.429|0.381|0.23353|21|4|0.00091154533844189|0.083831034482759|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2025-04-06 11:08:43|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|3.0349533536769|26|0.21538092878198|-0.1321|1|1|-0.13208|3.22|0.06076|35|0.13246316335635|29|29.52|-0.13905|-0.03024|-0.12717681648106|-0.1102702791717|8.1073698881464|20.870576341944|46.000000408717|0.593|0.407|0.26737|27|11|0.0014461192214112|0.090579525547445|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2025-04-06 11:08:45|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-3.1890039081129|13|0.26147294843643|-0.0653|-1|1|-0.06531|2.61|0.05881|15|0.058813078608958|15|31.13|-0.03961|0.0373|-0.045951529333091|-0.054240409018799|32.235498157544|30.840578779354|18.870651675136|0.5|0.458|0.29755|24|11|0.00046722002635046|0.095777615283267|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2025-04-06 11:08:46|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|9.1307226615283|27|0.38334336387395||0|0|-0.0948|9.74|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|176.54521335718|0.565|0.391|0.2387|23|12|0.0024193103448276|0.077214285714286|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2025-04-06 11:08:47|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|19.505229475462|60|1.1534311764349|0.3386|1|1|0.33864|22.69|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|118.48564483574|0.524|0.333|0.27709|21|7|0.0022453152039555|0.08986913473424|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2025-04-06 11:08:48|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|10.177663567539|27|0.93706702809775||0|0|-0.10861|11.49|0.30022|43|-0.068016273020489|50|33.64|-0.04955|0.00869|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|66.628349905434|0.545|0.364|0.31562|11|4|0.0017467424242424|0.10388517676768|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2025-04-06 11:08:49|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|8.2215061366565|54|0.7835368504363||0|0|-0.18697|10.48|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|56.37439191079|0.4|0.2|0.20511|5|2|-0.00047385214007782|0.074773852140078|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2025-04-06 11:08:50|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.1184601793026|27|0.1855782927228||0|0|-0.00286|3.49|-0.16483|9|-0.16483012218303|9|28.67|-0.14576|0.00354|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|197.5099088086|0.593|0.407|0.23624|27|11|0.00283735|0.0816750625|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2025-04-06 11:08:51|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-227.75784704911|14|8.1642825531529||0|0|0.01353|202.72|-0.12549|14|-0.12549472234478|14|36.27|0.0271|0.1748|0.19325453358187|0.26026328071694|203.35977733416|226.92340059142|968.88590531099|0.409|0.318|0.23452|22|6|0.0046064734895191|0.074114808877929|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2025-04-06 11:08:52|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|11.370150986355|48|0.94521397378107||0|0|0.71758|14.17|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|494.41731987064|0.519|0.37|0.31082|27|8|0.0046198838709677|0.093071264516129|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2025-04-06 11:08:53|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-6.3127562360723|13|0.43865123023622||0|0|-0.04264|5.38|0.04453|13|0.044534369968294|13|40.5|0.06253|0.12512|0.10666023959913|0.11136716573955|144.78752237391|124.51688969914|22.738800292213|0.5|0.375|0.21439|16|6|-0.0007979696969697|0.069949090909091|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2025-04-06 11:08:54|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|7.6603983451475|27|0.60757457924537||0|0|0.02518|8.55|0.04138|37|0.46006880291877|28|34.36|-0.10043|0.26854|0.54105532711715|1.2004743911269|322.79830079775|429.38906616|134.2429429179|0.364|0.182|0.29449|11|2|0.0061336633663366|0.10145056930693|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2025-04-06 11:08:56|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|8.2967511906016|27|0.63822714554043|-0.0362|1|1|-0.03622|9.58|-0.19322|12|-0.19321691618319|12|41|-0.0981|-0.03305|-0.08831991978826|-0.089894970392785|55.791143694725|66.780417549874|79.880850169143|0.667|0.444|0.22649|9|6|0.00094559493670886|0.074386734177215|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2025-04-06 11:08:57|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|155.40132139649|13|16.539183841163|0.0211|1|2|-0.03019|172.17|-0.36007|23|0.10040461774528|21|29.08|-0.02462|0.07732|0.18569677997103|0.38350069304532|131.19011976798|276.12599641241|877.07593239765|0.538|0.385|0.32007|13|5|0.0086785897435897|0.10539082051282|216.92999267578|2025-02-16|-0.22797|2021-01-31|0.61088|2017-09-03
2025-04-06 11:08:58|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|10.617162473258|17|0.99897028702603||0|0|-0.10163|12.11|0.01696|51|0.016964333686902|51|39.89|-0.00212|0.05074|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|46.135906573795|0.556|0.333|0.21695|9|5|-0.00078168|0.075042373333333|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.22952|2024-06-16
2025-04-06 11:08:58|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|7.484298123309|27|0.48053953646122|0.1697|1|1|0.16974|8.89|-0.07721|99|-0.077207387513103|99|55|0.04041|0.08097|-0.021291876291029|0.041127487705537|82.579104546644|105.82176839036|88.835141959492|0.714|0.429|0.25374|7|5|0.0019094403892944|0.085630097323601|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2025-04-06 11:08:59|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|4.68392241691|27|0.63514096431434|0.1469|1|1|0.14688|5.7|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|51.529886496672|0.222|0.111|0.25878|9|2|0.00094613065326633|0.089670075376884|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2025-04-06 11:09:01|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|5.870343052817|22|0.57764960652743|-0.0988|1|2|-0.17516|6.31|-0.46552|11|-0.085556606712691|20|25.47|-0.11844|0.07717|-0.18876834166512|-0.21176962290133|18.439288160531|28.678119846796|119.05659840938|0.368|0.263|0.32817|19|5|0.0042421386138614|0.096639069306931|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2025-04-06 11:09:02|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-4.0011086485537|13|0.16983257596947||0|0|-0.05248|3.61|0.08173|56|0.3123027593979|99|49.56|0.0737|0.11748|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|98.633874602123|0.688|0.375|0.22177|16|10|0.0012687453416149|0.067116956521739|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2025-04-06 11:09:03|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|20.424131208499|28|1.3632961999147|0.1617|1|2|0.12107|23.52|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|89.327765005376|0.6|0.4|0.22009|15|5|0.00096584553928096|0.071775579227696|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2025-04-06 11:09:04|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|11.795335296356|56|1.1298882154746|0.637|1|1|0.63697|14.7|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|235.80364651146|0.421|0.316|0.21986|19|3|0.0031050785973398|0.078377436517533|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2025-04-06 11:09:05|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|4.0789875509068|27|0.17042584447551||0|0|-0.06504|4.6|0.2608|33|0.26079501297006|33|39.79|-0.01007|0.13209|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|119.48051996307|0.526|0.421|0.19247|19|4|0.0019866751918159|0.073870089514066|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2025-04-06 11:09:07|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-16.171689403151|1|1.6238964041387||1|0|0|10.97|0.0114|17|0.011402107452999|17|29.07|-0.123|-0.0654|-0.014238158213476|-0.045795478398966|76.804785991444|76.922272117034|66.484850103205|0.714|0.357|0.27405|14|7|0.0011576658476658|0.089507199017199|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2025-04-06 11:09:08|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-18.173068482853|2|1.6143561863823||0|0|0|13.36|0.37981|25|0.37980818469063|25|35.15|-0.00554|0.16234|0.19209675071543|0.29846673314149|389.60627086823|390.14960594578|391.21522125663|0.55|0.35|0.26146|20|6|0.0046079119318182|0.095008068181818|31.299999237061|2015-06-14|-0.2586|2025-03-02|0.85165|2011-10-02
2025-04-06 11:09:09|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|19.428414071023|27|1.8866782736844||0|0|0.02738|22.14|0.51079|54|0.51079362535586|54|33.55|-0.20439|0.07545|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|100.98758323857|0.455|0.273|0.23611|11|3|0.0029704556962025|0.083239974683544|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2025-04-06 11:09:10|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|13.410237994322|24|1.1998359555376|0.1721|1|2|0.12482|15.5|-0.34608|5|-0.34608027385102|5|28.8|-0.30696|-0.04445|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|196.28142095674|0.467|0.333|0.31384|15|6|0.0065018681318681|0.099655098901099|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2025-04-06 11:09:10|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|14.328669370723|43|1.8480593301771||0|0|0.17814|17.46|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|119.27478757675|0.636|0.455|0.26946|11|7|0.0030025495049505|0.092384579207921|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2025-04-06 11:09:12|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|53.030773534327|18|4.5352869380465|-0.1036|1|2|-0.1242|55|-0.02994|20|-0.029943708708241|20|19.76|-0.17662|-0.08062|-0.11580856226837|0.050318072724817|9.3055228562573|122.44202801426|523.21156355502|0.56|0.32|0.28668|25|8|0.0064032876712329|0.093891585127201|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2025-04-06 11:09:13|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|4.1714348148272|27|0.26452177925357||0|0|0.11461|4.96|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|84.71392010229|0.467|0.333|0.23942|15|3|0.0016628098159509|0.085714085889571|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2025-04-06 11:09:14|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.1478142887804|28|0.20093810063116||0|0|0.66443|0.5|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|21.331057100535|0.615|0.385|0.30472|26|14|0.00055317164179104|0.097601119402985|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2025-04-06 11:09:15|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|5.1294279660058|22|0.40930449161694|0.0843|1|2|0.03978|5.75|-0.24792|10|-0.24792016492694|10|33.65|-0.15797|-0.05928|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|166.66666436311|0.609|0.391|0.28227|23|12|0.0028681257861635|0.086832188679245|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2025-04-06 11:09:16|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-12.182279376682|14|0.68909320185475||0|0|-0.07587|10.21|-0.03163|35|-0.031632695263596|35|35.14|-0.35684|-0.18192|-0.067324727290266|-0.14442186478634|42.208260472102|28.667079024221|89.876763615443|0.571|0.5|0.30905|14|6|0.0027026138613861|0.091723663366337|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2025-04-06 11:09:18|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|20.005899681016|27|1.9072135574148|0.1823|1|1|0.18226|24.52|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|72.437227660467|0.545|0.364|0.27708|11|6|0.0011711516853933|0.08937345505618|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2025-04-06 11:09:18|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|6.636985397213|23|0.52261117378222|-0.0434|1|1|-0.04342|7.05|-0.27779|10|-0.27779246207937|10|29.89|-0.13568|-0.06276|-0.2559612152698|-0.2345835667333|40.954799147054|58.40006723|66.635162963832|0.333|0.222|0.2778|9|3|0.0011326116838488|0.0857435395189|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2025-04-06 11:09:20|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.8557424388977|43|0.3517509006499|-0.0661|1|1|-0.0661|4.38|-0.08314|20|-0.16570329942828|26|36.29|-0.00865|0.0865|0.088855825258502|0.17310867560471|159.50971241404|244.49389141243|120.99448212453|0.714|0.381|0.28091|21|13|0.002593407960199|0.090685236318408|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2025-04-06 11:09:21|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.872127943661|28|0.36676892661102|0.0208|1|1|0.02083|8.82|-0.10305|34|-0.10305074189513|34|41.63|-0.03124|0.04949|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|142.21218145922|0.579|0.368|0.21092|19|8|0.0016398533007335|0.072157334963325|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2025-04-06 11:09:22|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|15.835929657669|27|1.3538404423151|0.0276|1|2|-0.07908|18.05|0.44148|98|-0.26110846584075|19|37.86|0.01418|0.05889|-0.010914913174728|-0.022060868888778|72.666434316778|88.420167879736|49.17296964914|0.714|0.429|0.36715|7|4|8.1443298969072E-5|0.11083670103093|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.32769|2019-08-04
2025-04-06 11:09:24|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4924951524836|27|0.28526765376828||0|0|-0.08354|7.24|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|204.92498688799|0.737|0.421|0.23699|19|10|0.0022610888610763|0.07323508135169|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2025-04-06 11:09:25|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-34.189459021789|61|1.5031532234292|0.2484|-1|1|0.2484|29.32|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|46.017919422471|0.7|0.4|0.22917|10|7|-0.00044462765957447|0.078087207446808|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2025-04-06 11:09:26|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|7.9704395695187|27|0.43985346411146||0|0|0.07889|9.3|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|101.50622672738|0.571|0.429|0.22645|21|7|0.0014904495747266|0.08023482381531|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2025-04-06 11:09:27|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-18.255254420388|13|1.0196384327392|-0.0233|-1|1|-0.0233|16.25|0.06754|38|0.067544894106507|38|29.11|-0.03837|0.04402|0.056942874901619|0.060466922467117|103.50734806959|93.327424288367|301.76414687682|0.607|0.429|0.27156|28|13|0.0032638935912938|0.087493422007255|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2025-04-06 11:09:28|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|10.586263122902|27|0.92562109746158||0|0|0.14689|12.18|-0.29434|14|-0.29434371073491|14|27.92|-0.48321|-0.10405|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|218.47553613651|0.615|0.385|0.23566|13|6|0.0074244215938303|0.084443316195373|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2025-04-06 11:09:30|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|8.5590930980052|27|1.4152403627843||0|0|1.05937|11.1|-0.07472|50|-0.074722850694563|50|31.53|-0.17423|-0.0851|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|262.47340130452|0.467|0.4|0.32672|15|5|0.005576372745491|0.10036885771543|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2025-04-06 11:09:31|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|31.012511744814|27|2.5058847577808|0.2231|1|2|0.12606|33.23|0.54134|101|-0.065487081004754|31|23.33|-0.27029|-0.1269|-0.11357889554709|-0.11195741333648|15.730034856459|36.192074565681|439.55026182208|0.476|0.286|0.411|21|8|0.0074134108527132|0.11920451550388|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2025-04-06 11:09:32|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.9442862282533|27|0.64730547053661|-0.1373|1|1|-0.13725|9.24|-0.04575|37|-0.045751640776868|37|36.77|-0.19702|-0.08485|-0.18518662113265|-0.11633057592575|11.430677558061|47.098944207939|93.90243524222|0.615|0.462|0.27376|13|7|0.0016704365079365|0.085238630952381|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2025-04-06 11:09:33|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|41.797600250572|29|6.1841333769659|1.3926|1|2|1.28394|58.88|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|316.21911071052|0.6|0.467|0.30117|15|5|0.0056727334851936|0.10115681093394|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2025-04-06 11:09:34|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|7.2392458505904|27|0.32522620000019||0|0|-0.00368|8.12|0.04567|52|-0.1552917653946|9|36.43|0.00028|0.09324|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|271.57190166087|0.476|0.286|0.24885|21|7|0.0033447534766119|0.089468609355246|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2025-04-06 11:09:36|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|9.1791405930604|35|0.53028646262204||0|0|0.20354|10.88|-0.01601|46|-0.016008623018542|46|37.29|-0.10178|-0.00542|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|222.95081678881|0.667|0.381|0.24631|21|10|0.0025519461444308|0.076516903304774|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2025-04-06 11:09:37|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|15.832638498411|27|1.0922375951293||0|0|-0.02378|18.47|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|61.484682924252|0.571|0.429|0.22551|7|1|-0.00033942307692308|0.081197384615385|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2025-04-06 11:09:38|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|31.100619116779|24|5.4033496110803||0|0|0.90828|38.7|-0.18486|14|-0.18486008580481|14|34.44|-0.10378|0.00768|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|261.86987071996|0.556|0.444|0.33074|9|2|0.0055411411411411|0.10399810810811|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.37773|2025-02-23
2025-04-06 11:09:39|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.8540119021429|48|0.33719708891786|0.0268|1|1|0.02679|4.6|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|23.633016446223|0.444|0.444|0.18282|9|5|-0.0026335929648241|0.06094391959799|23.557151794434|2017-06-25|-0.21637|2025-01-05|0.15747|2020-03-08
2025-04-06 11:09:39|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|13.156746770271|27|1.659417819537||0|0|0.07485|18.38|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|128.89005818864|0.714|0.429|0.28272|7|5|0.0033502894736842|0.091480394736842|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2025-04-06 11:09:42|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-15.858808491156|13|0.83012589713168|-0.1406|-1|1|-0.1406|14.44|-0.28865|10|-0.28865207155021|10|51.9|0.30573|0.4132|-0.31033524609954|-0.28865207155021|47.5167573|71.135|234.0356467071|0.2|0.1|0.3097|10|2|0.0038992655367232|0.095371694915254|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2025-04-06 11:09:42|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|20.622325283629|27|1.7079149039694||0|0|0.09564|24.4|-0.13622|11|0.17154817201207|30|37.38|-0.00352|0.13952|0.0038613457820279|0.077953922122867|78.731975678266|147.32471985224|795.56570970147|0.571|0.381|0.26336|21|9|0.0047901356350185|0.093040369913687|26.719999313354|2025-01-26|-0.27363|2013-03-31|0.39063|2015-09-13
2025-04-06 11:09:43|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|12.786669735471|7|1.9368652781449|-0.0718|1|1|-0.07182|16.93|0.15556|57|-0.29087324259046|2|31.23|0.05448|0.133|0.26035068213969|0.37112333945675|368.50965657258|214.61928198882|55.532774718656|0.615|0.308|0.31326|13|7|0.0018107524271845|0.096221626213592|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2025-04-06 11:09:44|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|13.614269929538|27|1.1182971854004||0|0|0.0793|16.06|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|121.01574543543|0.462|0.231|0.30408|13|5|0.0042476637554585|0.087816288209607|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2025-04-06 11:09:45|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|9.2313865655628|60|0.37494568717266|0.0939|1|1|0.09393|9.55|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.24519|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|128.44654020488|0.474|0.263|0.21093|19|8|0.0019443965517241|0.071855270935961|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2025-04-06 11:09:47|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|13.200865030203|48|0.92248663718325|0.2178|1|1|0.21779|13.42|0.03839|77|-0.28060264792189|6|36.95|-0.05021|0.01341|-0.046597050253621|-0.055263930340596|48.044549319605|56.981088714313|117.89510353645|0.524|0.333|0.24749|21|11|0.0015645686512758|0.077955856622114|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2025-04-06 11:09:48|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|6.6845412984117|22|0.46297379669065|0.14|1|2|0.10437|7.83|-0.20901|20|-0.20901121993688|20|33.09|-0.1886|-0.10712|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|89.58810215969|0.364|0.364|0.20674|11|3|0.0014857922077922|0.075802103896104|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2025-04-06 11:09:49|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|5.9283753229297|50|0.69527286626055||0|0|0.54815|6.27|-0.07713|28|-0.080684633206145|21|38.63|-0.06603|-0.00125|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|109.42408307252|0.474|0.263|0.26215|19|8|0.0020949553001277|0.081223639846743|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2025-04-06 11:09:49|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-7.04663259256|14|0.43387748952745||0|0|-0.05147|5.72|0.11247|10|0.11247447970385|10|34.95|-0.03326|0.02716|0.042889650242461|0.17170235632527|80.284177863345|203.03850552981|193.63574128566|0.591|0.364|0.25808|22|10|0.0027981969309463|0.085207455242967|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.5|2024-12-08
2025-04-06 11:09:50|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-7.2524987568225|15|0.6224995887864||0|0|0.06357|5.45|0.19507|12|0.19507193191509|12|34.57|-0.01585|0.03661|-0.034248653348991|-0.094511040770976|59.31585143524|52.04537490712|20.450281002915|0.714|0.429|0.23705|14|10|-0.0017966666666667|0.073165502008032|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2025-04-06 11:09:52|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|11.173778014606|27|0.82948583831256||0|0|0.05344|12.42|0.02042|90|0.020423562680459|90|43.67|-0.1999|-0.08851|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|121.71589952825|0.444|0.333|0.24365|9|3|0.0022744868735084|0.080465155131265|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2025-04-06 11:09:53|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.639866825166|15|2.8876788770983|0.1155|1|2|0.07019|40.86|-0.13428|23|0.13295189783442|46|32.56|-0.01492|0.05652|0.0049751898081813|0.039789994971559|96.56782952858|111.54626152634|101.22805790615|0.556|0.444|0.27777|9|3|0.0020504234527687|0.089518175895765|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2025-04-06 11:09:54|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-14.487057379549|21|0.97568581225634||0|0|0.02792|11.49|-0.01188|8|-0.01187649128119|8|24.38|-0.23839|0.14828|-0.13762723917976|-0.13762723917976|53.70939369453|53.70939369453|144.34241539194|0.25|0.25|0.30164|16|2|0.0076860975609756|0.085458731707317|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2025-04-06 11:09:55|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|6.0893445305021|23|0.55252312722088||0|0|-0.16548|7.01|-0.29344|14|-0.29343971818585|14|30.82|-0.19204|-0.09731|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|83.751497308576|0.471|0.294|0.28836|17|7|0.0020148534798535|0.090694194139194|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2025-04-06 11:09:56|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|12.355135104129|48|1.3537854830642||0|0|0.10584|15.15|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|112.94779840708|0.571|0.286|0.27788|7|3|0.0033310236220472|0.09613062992126|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2025-04-06 11:09:58|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|9.721685014021|22|1.0452720012501|-0.0093|1|2|-0.06134|11.17|-0.26582|61|-0.26581609680664|61|36.15|-0.18625|0.00857|0.0057568107817752|0.10275182265993|66.697419221081|141.43386212139|155.74456474115|0.769|0.462|0.38384|13|7|0.0050699185336049|0.10821419551935|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2025-04-06 11:09:59|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|18.79853810599|27|1.0449387253068||0|0|-0.16302|20.64|0.43621|70|0.046912469038682|18|34.36|-0.16045|-0.06258|0.091394668808453|0.012336707404636|170.54218952005|103.16977017978|133.42611207959|0.636|0.364|0.26713|11|5|0.0027562871287129|0.084361559405941|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2025-04-06 11:10:00|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|7.7834765300649|19|0.60505537123889|-0.1012|1|2|-0.19548|8.89|-0.17428|19|-0.22019579326131|18|59.71|0.49072|0.63919|0.73376250166894|1.0886489478045|352.11276836362|270.38087528536|58.761322715856|0.714|0.429|0.35194|7|3|0.0015610091743119|0.09984623853211|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2025-04-06 11:10:01|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.5535710347723|27|0.68585890367169||0|0|-0.09002|11.22|-0.29381|2|-0.26096821025561|50|27.54|-0.081|-0.02161|-0.034083786159416|0.065474113472298|52.45620802051|96.275552926331|107.66273490265|0.538|0.308|0.2923|13|6|0.00237125|0.090475|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2025-04-06 11:10:02|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.733462746279|22|1.1608427265053|0.2183|1|1|0.21829|15.85|-0.22505|11|-0.23870967521407|20|35.45|-0.13845|-0.11834|-0.14951609021028|-0.14890274442974|26.133543860594|51.048319122901|111.59373103797|0.727|0.364|0.2095|11|9|0.0021959610705596|0.078873163017032|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2025-04-06 11:10:03|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|9.6985918306777|56|1.3544326345301|0.1347|1|1|0.13466|10.87|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|202.79850027601|0.647|0.353|0.35826|17|9|0.0048569898989899|0.11001725252525|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2025-04-06 11:10:04|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|6.2503723677149|22|0.61424951021267|0.0719|1|1|0.07193|7.6|-0.30477|18|-0.30477036272798|18|33.18|-0.1134|-0.01983|-0.12508887159972|-0.1334916466924|33.829715810891|42.821902243333|53.621265737817|0.636|0.455|0.28356|11|6|0.00087650259067358|0.090366554404145|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2025-04-06 11:10:05|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|8.7934498872585|22|0.82201858766066||0|0|0.08751|10.19|0.09817|40|0.01564035271222|29|34.82|-0.07212|0.02616|-0.0092459670071546|0.048604438374208|91.69982242941|109.84857548|48.441879069904|0.545|0.182|0.18654|11|6|0.00036039603960396|0.076521262376238|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2025-04-06 11:10:06|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|16.368309033966|22|1.8523905360175||0|0|-0.05333|20.06|0.36711|15|0.3671060795929|15|28.77|-0.16066|-0.0189|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|173.51087819159|0.538|0.385|0.35778|13|6|0.0061096202531646|0.11492496202532|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2025-04-06 11:10:07|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|6.8627869473927|22|0.79529017510706|-0.0649|1|1|-0.06489|8.07|0.3387|79|-0.25776656038256|47|35.82|-0.32251|-0.06928|-0.072199354888546|-0.19447948777748|59.319515441637|50.140633743497|116.95651569979|0.455|0.273|0.33674|11|5|0.0042167228915663|0.10150710843373|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2025-04-06 11:10:09|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|8.8055300022145|27|0.63689173898141|0.0492|1|1|0.04918|10.24|0.54178|150|1.4586552832592|130|35|-0.2151|-0.00596|0.0066380615701025|0.11217280272464|-7.620252187806|87.976200484609|187.20292804178|0.538|0.385|0.31527|13|6|0.0054232432432432|0.094006798336798|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2025-04-06 11:10:09|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|21.389707883388|25|2.872870427082|-0.1047|1|1|-0.10466|24.98|0.08709|48|0.087086442649057|48|36.18|-0.09804|-0.01085|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|242.75995757864|0.727|0.455|0.34148|11|6|0.0056613744075829|0.11140599526066|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2025-04-06 11:10:10|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|18.698275855935|27|1.1939773293317|0.0065|1|2|-0.05057|20.65|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|173.52941412179|0.471|0.353|0.29114|17|3|0.0047236111111111|0.078255396825397|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2025-04-06 11:10:11|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|6.8490691313911|31|0.90314613076709|0.7159|1|1|0.71591|9.06|-0.03686|62|-0.036858902351387|62|33.52|0.05036|0.19527|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|67.310552703862|0.524|0.333|0.28422|21|9|0.0028240326975477|0.10481807901907|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2025-04-06 11:10:12|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|28.785136245412|56|5.8118346638235|0.9413|1|1|0.9413|38.03|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|293.23238839496|0.385|0.154|0.29428|13|6|0.006431175059952|0.10576911270983|53.200000762939|2025-03-02|-0.26214|2018-06-24|0.61151|2016-11-06
2025-04-06 11:10:14|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|11.992635814893|18|0.8521883202515|-0.054|1|1|-0.05402|13.66|-0.14791|18|-0.1479139162083|18|27.07|-0.21417|-0.14781|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|130.3021925464|0.733|0.467|0.29205|15|9|0.0024104491725768|0.088543617021277|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2025-04-06 11:10:14|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|7.2373263788917|27|0.51224489209874||0|0|-0.04897|8.35|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|52.112588202818|0.6|0.4|0.30534|25|11|0.0014786881188119|0.093204603960396|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2025-04-06 11:10:16|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.4455276465048|76|0.30718940860255||0|0|0|6.52|0.2436|52|0.24359631296639|52|53.38|-0.00556|0.05862|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|75.664387417785|0.5|0.25|0.2629|8|3|0.00096617529880478|0.072568207171315|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2025-04-06 11:10:16|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|21.516718892576|25|1.7795974081335|0.0528|1|1|0.05278|25.53|-0.20815|8|-0.20814815568335|8|30.11|-0.13226|-0.0867|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|128.589663926|0.778|0.444|0.28717|9|7|0.0029363050847458|0.093532101694915|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2025-04-06 11:10:17|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|7.5532390440595|24|0.50797544513397|-0.0164|1|1|-0.01641|8.99|0.32396|57|-0.030129062787826|58|45.71|0.04228|0.10611|0.095537212719124|0.088587416216897|136.57915729472|117.0924051|88.137254306144|0.571|0.286|0.3245|7|5|0.0031055685131195|0.10592635568513|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2025-04-06 11:10:19|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|3.1965969916311|27|0.21038941982229|0.2028|1|2|0.13851|3.37|-0.12964|7|-0.12964211017037|7|37.29|-0.00578|0.06267|0.01292724840338|0.05555450273609|85.203700497051|118.60333067516|90.275913458336|0.571|0.381|0.19206|21|6|0.0011579233621755|0.073343325092707|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2025-04-06 11:10:20|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|17.691574577352|27|1.1249247779028||0|0|0.01399|20.3|-0.25125|6|-0.19069298788424|6|27|-0.07795|-0.02502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|105.04998760785|0.667|0.444|0.28462|9|6|0.0020578810408922|0.087432899628253|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2025-04-06 11:10:20|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|2.353247028833|20|0.45558433325909||0|0|0.35417|3.9|0.5043|41|-0.230839390891|5|26.07|-0.24215|-0.16181|-0.061597981023474|-0.13959285876328|50.049586478157|59.282333008167|62.686546458781|0.467|0.2|0.32459|15|6|0.0023475853658537|0.10197307317073|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2025-04-06 11:10:21|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|17.69390599237|24|2.301143221902|0.3654|1|2|0.10499|23.68|-0.68078|16|-0.19691650023136|16|25.67|-0.20199|-0.09313|-0.25883683361808|-0.17288920772448|11.954682591736|56.458521308145|94.964156884984|0.667|0.333|0.22754|9|4|0.0014015748031496|0.072620236220472|28.719999313354|2025-02-16|-0.23656|2022-05-01|0.40525|2024-10-27
2025-04-06 11:10:22|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|-6.1510352295608|31|0.28091374052132||0|0|0.03821|5.79|0.55556|77|0.5555555966268|77|39.14|0.07856|0.11873|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|94.20761549142|0.786|0.5|0.15246|14|8|0.0007786678200692|0.056186712802768|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2025-04-06 11:10:24|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|12.389630726497|61|2.0689497273061|-0.175|1|1|-0.17504|14.61|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|95.401078290287|0.364|0.364|0.29987|11|4|0.0025919849246231|0.091640452261307|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2025-04-06 11:10:25|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|19.388563213996|27|0.99588612706048|-0.0837|1|1|-0.08371|22.11|0.31155|78|-0.081364485062556|12|47.14|0.27176|0.33711|0.53556889355483|1.0387813885459|286.65363454789|290.19194552|138.05531736504|0.571|0.286|0.29054|7|4|0.0045140168539326|0.094734325842697|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2025-04-06 11:10:26|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.7641345289259|53|0.37275966325673||0|0|-0.0567|3.66|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|48.339601159912|0.462|0.308|0.32181|13|4|0.0011862052505967|0.097546897374702|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2025-04-06 11:10:27|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.6038765034565|6|0.28718824505702|-0.086|-1|1|-0.08602|4.04|-0.14562|43|-0.1456249685588|43|50.63|0.16551|0.26149|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|89.977732022176|0.25|0.188|0.27574|16|3|0.0019395582822086|0.090450883435583|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2025-04-06 11:10:27|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|13.18082259849|27|0.82472571149362||0|0|0.08588|15.3|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|92.252041213914|0.667|0.333|0.24039|21|14|0.001579396914446|0.082295890603086|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2025-04-06 11:10:29|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|23.547133592508|13|1.8607276999071||0|0|-0.04348|26.4|-0.27306|23|1.4062152890607|106|37.95|0.01887|0.0764|0.046085746578156|0.20445748528517|86.026250235624|257.72521806365|389.9556823177|0.667|0.381|0.21239|21|11|0.0028337082818294|0.074358615574784|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2025-04-06 11:10:31|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|7.5630606537615|24|0.89391466295929|0.3816|1|2|0.34979|9.57|-0.04939|19|-0.049390436603478|19|56.14|-0.24196|-0.1377|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|93.719359285755|0.571|0.429|0.28672|7|3|0.0016511298076923|0.081526322115385|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2025-04-06 11:10:31|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-13.269391047003|14|0.59146356153569|-0.0018|-1|1|-0.00176|11.41|0.00618|40|0.006183803037604|40|48|0.03322|0.08207|-0.11735615432456|-0.061681833123826|67.55272015653|87.5829381|67.078187500778|0.375|0.25|0.24694|8|4|0.00069062972292191|0.078403450881612|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2025-04-06 11:10:33|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|6.7524032553099|55|1.2854121229272||0|0|0.36868|8.39|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|170.70194116867|0.478|0.348|0.3146|23|5|0.0034454336734694|0.10082741071429|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2025-04-06 11:10:33|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|3.2780192140455|55|0.29715711918184||0|0|-0.15081|3.66|0.04895|145|0.048951825955386|145|32.84|-0.106|0.0271|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|32.707776792475|0.684|0.368|0.31749|19|10|0.001731209439528|0.093171887905605|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2025-04-06 11:10:35|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-14.758091091219|32|0.84181244862858||0|0|-0.00445|13.53|0.23805|26|0.23805148210892|26|42.94|-0.02745|0.03461|0.064294701898965|0.073576012483489|159.08499069756|147.33475154656|136.15778765224|0.611|0.333|0.26038|18|11|0.0016744527363184|0.072793544776119|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2025-04-06 11:10:37|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-14.122347941084|44|1.0979876951271|0.2267|-1|1|0.22668|11.77|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|113.30382157366|0.625|0.333|0.30181|24|12|0.0033231203931204|0.10563601965602|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2025-04-06 11:10:37|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.42049184259562|25|0.035517974823173|-0.188|1|1|-0.18805|0.462|-0.22629|20|-0.16286776403047|12|41.53|0.13474|0.31855|0.4190566820595|0.52661498758049|214.32031534012|277.00341903312|105.47945643557|0.368|0.316|0.23431|19|4|0.0019513776137761|0.078338228782288|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2025-04-06 11:10:39|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-21.40303628027|38|1.1112126392943||0|0|0.14748|17.92|0.19267|108|0.19266568412778|108|56.67|-0.10304|0.02626|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|55.03685294987|0.667|0.5|0.34909|6|2|0.00053755968169761|0.099315543766578|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2025-04-06 11:10:40|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-6.2063499811714|5|0.37011927142075|-0.0892|-1|1|-0.08925|5.37|-0.05997|19|-0.059973925111897|19|39.55|-0.08347|0.03767|-0.038852328002636|0.078416668023906|32.089641116387|121.36139965435|132.59258352244|0.65|0.4|0.25322|20|9|0.0021303647798742|0.082624314465409|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2025-04-06 11:10:41|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|5.8635685038269|27|0.38840917247442||0|0|-0.00626|6.35|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|184.05796570629|0.533|0.333|0.28472|15|7|0.0036485444743935|0.097272196765499|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2025-04-06 11:10:43|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-7.3032136991142|13|0.29469093054415||0|0|-0.06788|6.45|-0.03749|15|-0.037493678291096|15|58.75|-0.0269|0.00947|-0.029134259827984|-0.055431618497255|91.28143957449|89.18906413|84.534727556001|0.75|0.5|0.1543|4|2|0.0010528744939271|0.065562064777328|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2025-04-06 11:10:43|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-10.378715139124|15|0.99123838924472||0|0|0.07646|7.61|0.47638|18|0.47637632660237|18|25|-0.374|-0.13944|-0.11034878051767|-0.032807585980008|8.983340149364|66.097775429634|76.662149685797|0.688|0.375|0.36264|16|7|0.0039746376811594|0.11125821256039|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2025-04-06 11:10:44|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.2286224880962|27|0.33491624422182||0|0|-0.09262|5.78|-0.16125|10|-0.16124840555639|10|31.95|-4.0E-5|0.10931|0.046957938623864|0.14981418555745|47.638306159277|135.94699845318|102.12014780267|0.667|0.476|0.26222|21|8|0.0022092395982783|0.090046212338594|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2025-04-06 11:10:45|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.5480883051831|27|0.50662938194979||0|0|-0.07617|10.43|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|86.873235740181|0.697|0.394|0.22455|33|18|0.0011762303030303|0.073141260606061|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2025-04-06 11:10:47|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|7.8337618878798|23|0.66467590818506|0.0172|1|1|0.01717|9.48|-0.11483|15|-0.066964328003932|24|38.24|-0.05636|0.05763|0.016031433436355|-0.029605148547855|91.60670699692|72.444876739337|149.05659344692|0.524|0.333|0.27281|21|10|0.0029688848484849|0.096600157575758|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2025-04-06 11:10:48|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|11.064626664493|27|0.98725096538186||0|0|0.19704|12.94|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|217.18696177748|0.286|0.19|0.25991|21|3|0.0030382405063291|0.090773848101266|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2025-04-06 11:10:49|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|14.949906425108|27|1.1270277749211|-0.0568|1|1|-0.05678|17.11|0.09333|28|0.093333350287544|28|38.05|0.05155|0.12054|0.077156671526213|0.13299716002221|178.72423366677|219.81193643826|522.76201039965|0.667|0.429|0.24202|21|13|0.0034540848484848|0.073932133333333|19.870000839233|2024-10-13|-0.18887|2015-07-05|0.33078|2015-05-31
2025-04-06 11:10:49|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|9.0467474094481|22|1.2421782854704|-0.0206|1|1|-0.02062|10.45|-0.20326|27|-0.20325580948579|27|26.46|-0.11911|-0.05829|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|33.216783577158|0.615|0.385|0.31311|13|8|-0.00095345205479452|0.087720246575342|41|2018-03-04|-0.2616|2020-05-10|0.23011|2024-02-25
2025-04-06 11:10:50|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-20146.077200229|1|1096.8590667431||1|0|0|15805|-0.04738|42|-0.047375082876258|42|40.3|-0.0034|0.06481|0.096448047494043|0.28779660474413|135.55273330918|1001.4495148606|2889.3967093236|0.609|0.326|0.20476|46|20|0.0028703398058252|0.06531978425027|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2025-04-06 11:10:52|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-16124.057281676|32|2811.5190938919||0|0|0.99276|126|-0.15418|16|-0.15418412431884|16|20.17|0.16935|0.24223|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|45|0.548|0.419|0.16444|93|19|0.0059668379653907|0.069372957524908|31900|2023-01-15|-0.99166|2025-04-06|7.125|1990-02-18
2025-04-06 11:10:53|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|50757.366055276|10|5473.2401834172|0.1797|1|2|0.13999|64453|-0.28274|11|0.1300285122673|36|33.55|0.02364|0.10165|0.096606613678738|0.18419395478216|281.20108188753|885.4700920869|421.09630210375|0.582|0.382|0.25906|55|25|0.0026636084142395|0.084126035598706|71063|2025-04-06|-0.245|2002-07-28|0.37269|1998-07-05
2025-04-06 11:10:54|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-19484.615796461|31|1216.8719321537|0.246|-1|1|0.24604|15025|-0.04597|27|-0.045971014492754|27|33.76|0.36485|0.48513|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|17073.863636364|0.609|0.413|0.21968|46|19|0.0054869425142135|0.074816632975363|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2025-04-06 11:10:54|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
2025-04-06 11:10:55|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-27363.17989492|5|1450.8932983067|0.0968|-1|1|0.09676|21553|0.34286|146|0.34285714285714|146|37.19|0.10555|0.15812|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|40666.037735849|0.511|0.383|0.1266|47|13|0.004197796803653|0.055092865296804|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2025-04-06 11:10:57|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|66713.545458605|14|3550.4848471317|0.1244|1|1|0.12443|77360|-0.12785|12|-0.0052222985044622|11|44.42|0.02562|0.07308|-0.098756191204421|-0.080693896651267|38.225320710587|59.045657978589|290.59764847301|0.474|0.316|0.16745|19|9|0.0017503850641774|0.047589288214702|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2025-04-06 11:10:58|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|-3437.5660069561|17|271.11953969034||0|0|-0.0625|2975|-0.32461|7|-0.10536253776435|36|42.28|0.06597|0.10455|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|224.52830188679|0.5|0.278|0.20666|18|8|0.0018204633204633|0.065614298584299|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2025-04-06 11:10:59|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|17722.794841171|42|1299.1771314124||0|0|0.33646|18109|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|2241.2128712871|0.696|0.478|0.19726|23|12|0.0032033810240964|0.060839871987952|21533|2025-02-23|-0.30406|2020-03-22|0.19191|2000-02-06
2025-04-06 11:11:00|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-18404.68107292|56|1190.748620184|0.079|-1|1|0.07898|14318|-0.16882|20|-0.1688193652544|20|41.54|0.00461|0.09565|0.091687391403763|0.21286851481918|122.8081521367|338.43467043369|1921.8791946309|0.429|0.321|0.26177|28|8|0.0040195402298851|0.085556617405583|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2025-04-06 11:11:00|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-8093.4828391061|8|405.82761303537||0|0|0.15|6290|0.0495|35|0.049496525315558|35|29.09|0.01858|0.07785|0.10041520591612|0.22843957115013|729.77571002945|6672.2892332025|57181.818181818|0.625|0.406|0.15401|64|24|0.0045169020866774|0.061838517924023|8922|2024-09-15|-0.25333|2020-03-22|0.37073|1998-10-18
2025-04-06 11:11:02|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|-1365.1938872154|10|60.066770066219||0|0|-0.00497|1213|-0.12493|17|-0.12492672353611|17|18.89|-0.0239|0.05302|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|55.591200733272|0.527|0.387|0.08775|93|20|0.00073373725934315|0.042020033975085|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2025-04-06 11:11:04|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|8665.2934248925|52|1508.7846710024||0|0|-0.12589|9165|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1416.5378670788|0.508|0.356|0.252|59|15|0.00366609375|0.087573787715517|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2025-04-06 11:11:05|WEEKLY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6182.8981111893|58|135.5339629369|0.4576|1|2|0.36741|6595|-0.07584|48|-0.22311178247734|26|26.61|0.02062|0.10022|0.1229050709204|0.18248634906205|1011.3299096926|1954.1602740332|5450.4132231405|0.541|0.393|0.1495|61|14|0.0038346488095238|0.062413380952381|23342|2013-05-12|-0.67689|2014-01-05|0.34853|2021-07-11
2025-04-06 11:11:07|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|-13044.320409149|11|701.9401363831||0|0|0.12979|10419|0.01824|62|0.01823679520547|62|58.7|0.21967|0.25586|0.25063862952038|0.47025680065695|879.52155911741|904.0054721671|486.86915887851|0.8|0.4|0.21991|20|14|0.0023743665540541|0.065053175675676|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2025-04-06 11:11:07|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|-12894.656255391|11|663.88541846381||0|0|0.12942|10346|0.00669|62|0.0066920796272765|62|30.27|0.09019|0.15536|0.15114404180665|0.22902777930089|1452.4984002564|2705.3657731636|26528.205128205|0.484|0.355|0.13035|62|15|0.0039456862745098|0.057335537890832|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2025-04-06 11:11:09|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-40046.017929723|56|3366.1726432409||0|0|0.33662|27245|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|235.78537429684|0.75|0.417|0.29039|24|11|0.0032420772442589|0.096485198329854|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2025-04-06 11:11:10|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1640.6467930215|5|89.548931007175||0|0|0.06836|1322|0.16953|37|0.16952560447126|37|76.9|0.16753|0.20781|0.36138003205134|0.61566963612695|260.49645164921|272.82297564083|165.25|0.5|0.3|0.19116|10|4|0.00134425614489|0.064335976714101|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2025-04-06 11:11:11|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|-31081.946751121|25|1732.9284145658||0|0|0.13664|25357|-0.12546|46|-0.12546492302141|46|64.43|0.25003|0.32167|0.53093126468754|0.69276593453175|627.69831267357|532.30265804739|409.90947300356|0.5|0.357|0.19418|14|5|0.0024032289416847|0.064617451403888|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2025-04-06 11:11:12|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9862.9975931682|12|922.30072204955|0.087|1|2|0.02397|10552|0.08684|68|1.2950665622553|99|49.52|0.17604|0.28755|0.3053300813012|0.54403852726304|632.31720859367|1999.139248191|6243.7869822485|0.548|0.355|0.24826|31|15|0.0044062419146184|0.080916532988357|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2025-04-06 11:11:12|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|10137.770135203|66|512.34489834023|0.2749|1|1|0.27494|10837|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|109.98680604892|0.6|0.4|0.21891|5|3|0.0011914150943396|0.067071383647799|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2025-04-06 11:11:14|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|399794.30363385|8|31177.046895675|0.0092|1|2|-0.04014|441536|-0.25927|5|0.03532856201964|37|33.77|0.12211|0.19901|0.15961766399757|0.3754700737193|159.71598391501|1592.0150756592|32228.905109489|0.596|0.362|0.21059|47|19|0.0051115934755333|0.071476116687578|500838|2025-02-23|-0.28339|1998-10-25|0.36006|2000-01-16
2025-04-06 11:11:15|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|-29960.917236067|1|1785.0557453556||1|0|0|22985|-0.0131|47|-0.013095749248605|47|32.09|-0.00167|0.05301|0.056547952383043|0.13371744682172|280.19099096425|1087.2366972476|2902.1464646465|0.603|0.397|0.15319|58|18|0.0028201826974745|0.060346351423966|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2025-04-06 11:11:16|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|-1367.980576681|1|86.087280133486||1|0|0|1025|-0.19291|32|-0.19291338582677|32|47.96|-0.00879|0.03991|0.043984382908069|0.03573636573821|133.7171726571|107.79412929435|194.49715370019|0.607|0.393|0.19218|28|14|0.0014543037974684|0.064795830230827|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2025-04-06 11:11:17|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|118|2365.1972583677|0.3193|1|1|0.31931|43842|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|268.96932515337|0.545|0.455|0.18987|11|6|0.0016794055944056|0.053673543123543|51047|2024-11-10|-0.23926|2008-11-02|0.15073|2020-04-05
2025-04-06 11:11:18|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13544.935281255|33|1034.2213964748|-0.0222|1|1|-0.02219|13923|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1402.1148036254|0.476|0.238|0.17678|21|10|0.0025881157154027|0.052572947615324|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2025-04-06 11:11:20|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-376573.17886492|1|22194.226288307||1|0|0|297800|0.02021|12|0.020212401507365|12|37.16|0.28808|0.37027|0.57604230421049|0.83338137892806|8910.508705387|17336.797794475|363170.73170732|0.56|0.4|0.18893|50|17|0.0088374542518837|0.059171582346609|384320|2025-03-09|-0.18616|2008-11-16|8.97276|2023-04-23
2025-04-06 11:11:20|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|37.380523493504|71|2.4100105643845|0.2466|1|2|0.22712|38|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|3800|0.857|0.786|0.05327|140|15|0.0060246239372139|0.05576814911707|46|2024-12-22|-0.5|1997-12-14|1|1997-12-07
2025-04-06 11:11:21|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|-9330.9422597598|1|510.02638156597||1|0|0|7133|0.2133|113|0.21330158190168|113|57.25|0.0249|0.07967|0.022583572289457|0.13625794156329|98.261085211084|246.8178879061|1234.0830449827|0.583|0.333|0.19214|24|12|0.0025960480349345|0.062548136826783|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2025-04-06 11:11:22|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-10381.593556844|135|1137.1978522815|0.8154|-1|1|0.8154|5948|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|505.78231292517|0.571|0.357|0.20672|42|16|0.0028172908796546|0.074711883432272|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2025-04-06 11:11:23|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|-30522.228005698|1|1409.6593352326||1|0|0|25022|-0.07546|41|-0.075458240075564|41|30.45|0.43678|0.53533|0.758833395137|1.0982388650299|2970.9089609472|7904.442182682|21570.689655172|0.625|0.446|0.14092|56|17|0.0040626392961877|0.057546281524927|31569|2024-11-17|-0.22293|1999-08-01|0.28173|2020-09-13
2025-04-06 11:11:25|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|-24567.287670608|1|1295.0169448277||1|0|0|21245|0.06113|41|0.061128819705083|41|34.83|0.03957|0.08416|0.066755086591676|0.14425320338044|451.34296280889|1211.6188591182|10517.326732673|0.63|0.389|0.14601|54|26|0.0033767464114833|0.057137650186071|25276|2024-09-29|-0.23956|2020-03-22|0.33487|1998-10-18
2025-04-06 11:11:26|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|25122.103940381|72|1520.6104197494||0|0|0.43789|25882|0.02818|27|0.082673582380498|31|28.51|-0.18037|-0.12187|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|19171.851851852|0.619|0.413|0.1334|63|21|0.0072363310123192|0.054371076593465|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2025-04-06 11:11:27|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9868.9660105832|34|843.91019682505|0.1041|1|1|0.10409|11604|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|205.45325779037|0.765|0.412|0.16891|17|12|0.0013321497584541|0.052387669082126|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2025-04-06 11:11:28|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-6198.6854420944|5|369.39514736481|0.1106|-1|1|0.11065|4895|-0.17444|24|-0.1744412779361|24|47.6|0.12024|0.18288|0.22472146012618|0.34534616996692|665.31020918114|931.12158938028|582.73809523809|0.667|0.433|0.22658|30|17|0.0022831703910614|0.069952995810056|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2025-04-06 11:11:30|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-10.402981025934|79|0.35432711672784||0|0|0.2281|9.34|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|791.52547184403|0.542|0.333|0.38756|24|9|0.043654275782155|0.055424913093859|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2025-04-06 11:11:32|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|34.163784957598|14|3.0652259236518|0.1785|1|2|0.05642|37.45|-0.15147|39|-0.15146584398435|39|19.52|-1.26072|1.07475|0.45908517244281|1.0125763278454|237.34198819856|410.59902183204|2370.2531484644|0.476|0.238|0.45244|21|6|0.064877044917258|0.072330638297872|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2025-04-06 11:11:32|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-27.751019436076|65|1.0927601135192||0|0|0.17778|25.9|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|286.18783505713|0.69|0.452|0.14498|42|17|0.0017545319465082|0.052787295690936|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2025-04-06 11:11:33|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-32.367189701269|47|1.638079610924||0|0|0.28499|28.1|-0.0481|7|-0.04810290070714|7|27.91|0.01002|0.09021|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|338.55421368348|0.719|0.469|0.18816|32|14|0.0026776038338658|0.060854110756124|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2025-04-06 11:11:34|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-13.994424361896|28|0.5848081969259||0|0|0.09552|12.12|-0.03859|24|-0.038585173507019|24|39.14|0.03512|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|15.634675452019|0.545|0.364|0.25475|22|9|0.00032007882882883|0.085417882882883|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2025-04-06 11:11:35|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-17.141984289722|27|0.89066134089758||0|0|0.16469|14.1|0.17103|74|0.17102824076435|74|48.06|0.11998|0.23693|0.15139835000964|0.22830769712873|244.72658859296|350.16960360265|68.881293866341|0.625|0.5|0.27047|16|7|0.0016663773584906|0.088829132075472|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2025-04-06 11:11:37|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-26.482081401247|36|1.3473606069545||0|0|0.016|22.14|-0.03928|29|-0.039282667519083|29|31.93|0.04894|0.10587|0.092773038324859|0.13565109922767|190.21766838337|188.65596388187|101.79310064206|0.643|0.429|0.15275|14|5|0.00085089211618257|0.052884813278008|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2025-04-06 11:11:38|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-4.5032218165147|76|0.20938858791009||0|0|0.08941|3.87|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|151.7647042324|0.375|0.375|0.41587|8|2|0.022084681372549|0.063388700980392|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2025-04-06 11:11:39|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|0.31735492223115|31|0.045291775385023|0.6877|1|2|0.46939|0.36|-0.12385|57|0.083217236690162|17|28.43|-1.73784|1.47138|-2.5266436065719|0.10696801299646|-1080.384267048|132.18045328045|553.84619616901|0.636|0.386|0.35587|44|17|0.060839890710383|0.091014176424668|13.898257255554|2017-07-02|-0.98501|2017-07-09|72.57673|2017-07-02
2025-04-06 11:11:40|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-16.849875114789|20|1.0232916349936|0.2162|-1|1|0.21625|13.7|-0.18072|6|-0.18072245258074|6|27.06|-0.06035|0.0377|-0.002895705321161|0.041653953948843|55.726551823359|122.83139088603|64.836726707982|0.625|0.469|0.22809|32|11|0.0015862033898305|0.076228474576271|26.055261611938|2024-05-12|-0.27518|2024-05-19|0.30769|2009-10-11
2025-04-06 11:11:41|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|-20.635330082828|1|1.0184433863739||1|0|0|17.58|-0.0815|14|-0.081504676890747|14|30.57|0.04488|0.1617|0.040574264543757|0.19651119140711|52.509729353314|383.20073430737|754.50645919952|0.455|0.273|0.22559|44|12|0.0038358810408922|0.081748215613383|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2025-04-06 11:11:43|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|38.12467550963|11|1.9950845042525|-0.1179|1|1|-0.11791|38.9|-0.12376|18|-0.1237623793539|18|36.67|-0.0746|0.04967|0.24199123822746|0.30539886581845|175.12271508405|189.33208831185|223.69179350883|0.4|0.333|0.19547|15|3|0.0032482142857143|0.062499125|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2025-04-06 11:11:44|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.545250069916|54|0.13008336617541|0.1542|-1|1|0.15415|2.14|-0.00394|12|-0.0039370041785215|12|25.45|-0.90614|0.50022|-0.1240301908917|-0.053088921734852|35.768141698986|75.791077925326|17.922949582176|0.35|0.2|0.45357|20|6|0.019376387900356|0.07450962633452|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2025-04-06 11:11:45|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.4904587480285|41|0.12181958267618||0|0|0.18992|2.09|-0.11968|17|-0.11967759572022|17|25.79|0.08748|0.25411|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|633.33328215763|0.571|0.5|0.1901|14|0|0.0074627930174564|0.073109326683292|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2025-04-06 11:11:46|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.6441531382862|6|0.23395266258698|-0.03|-1|1|-0.03|9.27|-0.03802|63|-0.038021089522556|63|28.07|0.00187|0.02818|-0.0045616350680698|-0.012862396175056|96.194397083925|94.600175945338|76.611571615816|0.5|0.286|0.07398|14|6|-0.00038241206030151|0.025421733668342|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2025-04-06 11:11:47|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.0912700666273|46|0.12709000949345|0.1708|-1|1|0.17079|3.69|-0.08575|10|-0.085749559875463|10|41.38|0.04875|0.11703|0.1434027832515|0.033114243069517|158.72467465911|107.66323309781|40.818584876012|0.5|0.375|0.09389|8|3|-0.0020881382978723|0.03250585106383|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15265|2024-03-24
2025-04-06 11:11:49|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-148.74253072753|17|7.5141766548622||0|0|0.22509|126|0.01119|33|0.011194048616892|33|36.88|0.3666|0.4345|0.046486215628468|0.07885695130983|117.42634259788|119.12970331685|500.52987288824|0.625|0.375|0.22691|8|4|0.0064698392282958|0.070449549839228|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2025-04-06 11:11:49|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-38.233165508929|47|2.0777218363098|0.1586|-1|1|0.1586|31.3|-0.10868|22|-0.10868303840929|22|22.38|-0.08677|0.16429|0.44346069536408|0.59742932542369|196.46049338321|237.38867480662|89.684807646358|0.313|0.25|0.22632|16|4|0.0057716336633663|0.078874504950495|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2025-04-06 11:11:50|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|91.069214370625|34|3.8504805257056||0|0|0.07071|95.4|0.064|28|0.064004559526629|28|38.79|0.24066|0.43758|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|2004.2016163577|0.471|0.294|0.14811|34|9|0.0042201923076923|0.04818300295858|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2025-04-06 11:11:51|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.6520333867975|47|0.1793690359349||0|0|0.01685|8.17|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|87.660947894999|0.5|0.5|0.08533|6|3|-0.00017084239130435|0.026318125|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2025-04-06 11:11:53|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|-38.326560573093|4|2.4005201910311||0|0|0.04867|30.3|-0.16732|10|-0.16732025146484|10|28.75|0.0541|0.13057|0.24039425901302|0.43748668146133|266.05729921445|206.36301945096|75.373131000023|0.438|0.188|0.18339|16|5|0.00045194384449244|0.063173714902808|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2025-04-06 11:11:54|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|36.5526578837|11|3.2371957705677|-0.101|1|1|-0.10098|41.4|-0.30824|34|0.65009048112891|29|25.24|-0.06136|0.02239|-0.030627364244302|0.030739921050197|24.295863356983|114.22338369352|115.00000423855|0.649|0.405|0.2234|37|13|0.0017851588983051|0.069884014830509|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2025-04-06 11:11:55|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-16.309923120309|36|0.98330766226472||0|0|0.16945|12.94|-0.09419|26|-0.09418609112646|26|37.5|0.0512|0.10175|0.079091113631444|0.093140868594219|148.92800324246|116.58341483142|25.472440501422|0.708|0.458|0.16851|24|14|-0.0004856256684492|0.061958770053476|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2025-04-06 11:11:56|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-7.6317485114941|48|0.21391616731911|0.1372|-1|1|0.13716|6.92|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|71.266735830153|0.625|0.5|0.11453|8|4|-0.00063126984126984|0.032810502645503|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2025-04-06 11:11:57|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|34.290593256149|35|1.7381193150158|-0.0753|1|2|-0.10724|34.55|-0.18908|8|1.3260137694492|92|28.43|-0.08522|0.25072|0.16238826292556|0.19905598279711|309.71161414171|277.44711384245|96.751610537239|0.314|0.229|0.15858|35|9|0.0036815257531584|0.061936433430515|48.319999694824|2022-04-17|-0.60759|2013-10-27|1.50049|2013-10-20
2025-04-06 11:11:58|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|124.30808604301|26|10.065668013229|-0.0459|1|2|-0.12639|125.8|0.76441|69|0.76441104705762|69|30.9|-0.18074|0.03968|0.13315484153629|0.18815977909419|266.43539149089|331.19094983365|1661.8229880984|0.452|0.355|0.19305|31|11|0.0056407833163784|0.072274343845371|154.39999389648|2025-02-16|-0.42746|2014-10-19|1.01849|2006-03-19
2025-04-06 11:12:00|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-15.631422386541|4|1.4004741860675|0.0411|-1|1|0.0411|11.2|0.11732|27|0.11732297212091|27|36.12|0.01021|0.2148|0.16313191424972|0.24054190580511|93.068393503671|127.14752339838|41.496850330655|0.615|0.423|0.25117|26|10|0.0019822717622081|0.080830658174098|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2025-04-06 11:12:01|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|-31.384017255319|46|1.1792027752358|0.071|-1|1|0.07097|28.8|0.04848|23|0.048479672996617|23|29.43|-0.00941|0.13875|0.084551928553742|0.11133135838443|257.2829295994|304.90116056845|274.28570701962|0.5|0.429|0.10957|28|5|0.0023731415420023|0.046165178365938|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2025-04-06 11:12:02|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
2025-04-06 11:12:03|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-15.488771201211|7|0.5229237083056||0|0|0.06775|13.76|-0.19344|22|-0.19344257681769|22|26.19|-0.14018|-0.09019|-0.08677714821351|-0.056881187890693|25.959833174626|51.205700632579|125.09091117165|0.75|0.5|0.18198|16|9|0.0016404705882353|0.060699317647059|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2025-04-06 11:12:03|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-16.281101603126|36|0.77703393128705|0.1743|-1|1|0.17428|13.74|-0.02576|31|-0.025761155504861|31|35.88|-0.20119|0.03174|-0.13562892286727|-0.11491991843824|54.851728962332|68.373216197562|120|0.25|0.188|0.19248|16|5|0.0025983251231527|0.066559802955665|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2025-04-06 11:12:05|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|-53.81532964628|8|2.73844308827|0.1679|-1|1|0.16788|45.85|0.08251|59|0.082514672344494|59|32.76|0.01672|0.15594|0.16803661803443|0.22306444548343|382.06833726907|559.44468974717|1073.7704608648|0.512|0.415|0.24111|41|15|0.0050591333333333|0.075821466666667|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2025-04-06 11:12:06|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-6.0242406831255|47|0.1159755110716||0|0|0.07605|5.71|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|53.665412160728|0.5|0.5|0.09582|6|2|-0.0017537025316456|0.027904208860759|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2025-04-06 11:12:07|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|-34.391382391706|4|2.2710278661449|0.0233|-1|1|0.0233|27.25|-0.15854|10|-0.15854459041972|10|34.12|0.00035|0.07555|0.01372439030386|0.097166222398358|68.019152145129|205.68765797394|86.370842025221|0.692|0.462|0.20667|26|11|0.0011125842696629|0.071763876404494|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2025-04-06 11:12:08|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|-176.19384134972|27|9.6352324874072|0.0366|-1|1|0.0366|147.4|-0.1563|12|0.21441129085621|86|31.33|-0.01777|0.02926|0.029058014648964|0.21441129085621|102.4597717|121.441|189.66903265221|0.333|0.167|0.19872|6|3|0.0039716355140187|0.064737242990654|203.14294433594|2024-03-17|-0.14786|2021-11-14|0.18878|2024-03-10
2025-04-06 11:12:09|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-17.692830841474|6|1.1442768708641||0|0|0.04155|14.3|-0.14945|4|-0.14945023451822|4|37.83|0.10436|0.26804|0.14482694061774|0.2638304661013|110.95445671429|213.29884347963|32.396919774513|0.708|0.458|0.29652|24|9|0.0018344578313253|0.092752935377875|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2025-04-06 11:12:11|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-17.829965788027|4|1.5666025849965||0|0|-0.05581|13.62|-0.16774|10|-0.16774196009482|10|34.58|0.00787|0.14939|0.14186023290378|0.12491841650652|274.74625402946|186.51495722558|19.631018196514|0.5|0.423|0.30651|26|10|0.00096750554323725|0.094252383592018|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2025-04-06 11:12:12|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|51.998348864634|18|2.5570811069928||0|0|-0.13344|52.6|-0.10597|18|-0.10596706752454|18|43.09|0.055|0.11397|0.17811394694013|0.20555821124729|549.58173892631|359.72857082009|303.34485588958|0.522|0.348|0.15479|23|6|0.0022387003968254|0.057476001984127|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2025-04-06 11:12:13|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-165.51335338539|6|10.771116269252||0|0|0.13158|132|2.97074|133|2.9707420283986|133|36.77|0.07591|0.2279|0.22533232956365|0.40937511162044|99.818764961103|333.2496393843|306.54899161679|0.545|0.409|0.24367|22|8|0.0034190540540541|0.076979176904177|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2025-04-06 11:12:14|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|-113.0781506064|1|8.7593837897803||1|0|0|85.4|0.77486|72|0.77486394203857|72|24.41|-0.01957|0.09882|0.06122825143299|0.089969647101306|109.95888232203|131.21877479101|52.573257967466|0.625|0.438|0.22467|32|11|0.0019134443021767|0.076305467349552|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2025-04-06 11:12:15|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|33.540181834818|3|1.9404456021426|-0.021|1|2|-0.0648|36.8|-0.08955|17|-0.089552187818703|17|33.1|-0.02337|0.37844|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1222.591340653|0.55|0.4|0.26855|40|13|0.0090804524886878|0.086288046757164|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2025-04-06 11:12:17|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-10.783182168872|45|0.64772749770693|0.2875|-1|1|0.2875|8.55|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|60.854093058113|0.583|0.375|0.31577|24|10|0.0035418407310705|0.10660019582245|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2025-04-06 11:12:18|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-27.360259113035|7|1.7967529486687|0.1453|-1|1|0.14535|21.58|0.46933|62|0.46933304771572|62|26.9|-0.2093|0.07925|-0.035089406951471|-0.029351888500452|0.85212261080958|4.2502226839337|25.078441787766|0.66|0.46|0.22231|50|22|0.0051967579570688|0.075060029607698|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2025-04-06 11:12:19|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|-13.788143729127|20|0.65271460180691|0.0104|-1|1|0.01038|11.44|-0.01868|14|-0.018675663696217|14|28.5|-0.01997|0.01899|-0.054727365647512|-0.058709040073879|75.348752586794|78.390296074484|63.088226786535|0.625|0.5|0.13242|8|3|-0.001422024291498|0.040642348178138|23.333335876465|2021-11-14|-0.12138|2024-05-26|0.1041|2024-09-22
2025-04-06 11:12:19|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|-21.639250653779|6|1.8264169354556||0|0|0.19003|15.6|0.27684|36|0.27683602007729|36|26.33|-2.4535|0.47857|0.10653074069362|0.27792146239075|3.2439725172453E-5|0.0013087957962132|50.947093252465|0.592|0.408|0.25604|49|10|0.12707274131274|0.090226633204633|466.64001464844|2006-03-05|-0.95017|2022-09-18|19.74684|2019-08-25
2025-04-06 11:12:20|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-13.014994338941|42|1.149998093907||0|0|0.25739|9.29|0.20061|10|0.20061402176447|10|24.32|-2.16812|2.24366|0.31444625428066|0.38475259658176|603.10198772566|830.48570037456|3573.0770394646|0.318|0.273|0.60289|44|4|0.10480444644464|0.08870400540054|120.93339538574|2024-06-23|-0.93402|2017-07-09|14.07082|2017-07-02
2025-04-06 11:12:22|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-6.4496074762114|4|0.3165358254038||0|0|0.0654|5.43|-0.24052|22|-0.24052289276468|22|29.86|0.01726|1.55161|1.1777609757814|1.6902067555994|407.49770518919|514.05701995313|259.80861489637|0.5|0.357|0.35117|14|5|0.024005344418052|0.086232470308789|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2025-04-06 11:12:23|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.739385415199|46|0.68312829371379||0|0|0.06345|19.78|-0.03882|11|-0.038816951406788|11|32.75|-0.10737|-0.05591|-0.078057701144884|-0.072069184105717|71.874954014789|79.509451552898|79.120002746582|0.5|0.375|0.14378|8|1|-0.00012029315960912|0.049714560260586|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2025-04-06 11:12:24|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|276.89141951534|11|17.855159824024|-0.0791|1|2|-0.13166|277|0.26935|91|0.2693459256861|91|34.6|-0.04567|0.03722|0.090427075368249|0.090427075368249|115.70252185|115.70252185|130.90736862479|0.4|0.4|0.16544|5|0|0.0022768306010929|0.063700655737705|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2025-04-06 11:12:24|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-20.493152813895|28|1.1477178589449||0|0|0.10808|17|-0.08042|32|-0.080423179291233|32|31.79|0.01655|0.12231|0.016183509555904|0.071569209370898|66.800756028774|166.51905569606|51.515151515152|0.679|0.464|0.24549|28|12|0.0013382333696838|0.08597840785169|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2025-04-06 11:12:25|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|29.760980208339|35|2.5445652883422|0.2833|1|2|0.2495|31.3|0.08372|58|0.083723999627819|58|29.93|0.04165|0.13365|0.15337016028823|0.18245267152059|1360.6659475762|687.17246995093|794.4162127536|0.659|0.432|0.17169|44|20|0.0029854922279793|0.063643604737232|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2025-04-06 11:12:27|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|19.836894013779|8|1.0818385849991|-0.0331|1|1|-0.03315|21|-0.09586|34|0.0086514035416894|18|29.2|-0.37031|0.12721|-0.029893785311526|-0.013200932880832|23.578387974142|36.855774369643|874.99996523062|0.435|0.326|0.1377|46|10|0.015952785185185|0.0533132|31|2008-01-13|-0.94957|2006-01-15|18.72656|2006-01-22
2025-04-06 11:12:28|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|-13.882155777679|4|0.79738533552013||0|0|0.10484|11.1|0.02166|67|0.02166085376399|67|37.17|0.30439|0.38814|0.57691442268798|0.78164438167112|18070.505716225|4806.4545172461|353.50318505192|0.611|0.389|0.19453|36|15|0.0026314988814318|0.072110604026846|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2025-04-06 11:12:29|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|-28.327347524305|4|1.6157826606895||0|0|0.06957|23.54|-0.21306|21|-0.21306382468768|21|31.82|0.01311|0.08187|0.069611723661032|0.081061793536414|141.41771599075|133.50494042407|93.449783312631|0.636|0.455|0.18654|22|10|0.0012727880512091|0.062112247510669|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2025-04-06 11:12:30|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|-181.92471001308|2|12.408237688281|0.0956|-1|1|0.09561|140|-0.1766|16|-0.1765957284481|16|42.95|0.08432|0.17905|0.23713133915213|0.34400846025057|296.17022967445|521.52506290392|343.47400825588|0.55|0.45|0.18693|20|7|0.0025938255813953|0.068292290697674|207|2025-01-12|-0.21457|2008-10-12|0.28968|2021-06-13
2025-04-06 11:12:31|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|64.557261828879|36|4.8186493979812|-0.0986|1|1|-0.09863|65.8|-0.10439|12|-0.096994518717553|23|29.11|-0.0664|-0.02322|-0.072789388009719|0.060539448812283|52.382212601659|114.22839300945|206.26960450976|0.778|0.333|0.19438|9|7|0.0031938047138047|0.066041885521886|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2025-04-06 11:12:33|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
2025-04-06 11:12:33|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-105.04808840858|6|6.5660287065881||0|0|0.06118|84.4|-0.18206|18|-0.18206463254036|18|32.38|0.0934|0.38358|0.50703500609092|0.69130203407843|273.637399676|269.84009735063|40.836867183207|0.417|0.292|0.26773|24|7|0.0035397953964194|0.072164194373401|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2025-04-06 11:12:34|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-30.789347206529|48|1.6714491959996||0|0|0.1322|25.6|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|146.45309526246|0.692|0.5|0.25857|26|12|0.0024731157635468|0.082842044334975|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2025-04-06 11:12:35|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|14.552955712868|10|0.84849354749169|-0.059|1|1|-0.05903|16.26|-0.0208|14|-0.020799918816514|14|30.5|0.05729|0.15246|0.13533169577073|0.22341413617623|271.37787514174|358.45497269402|295.09981040748|0.523|0.341|0.21875|44|16|0.0030238341968912|0.077980555144338|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2025-04-06 11:12:36|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-6.84346823005|47|0.29782272745543|0.082|-1|1|0.08204|5.93|-0.03969|16|-0.039688240897775|16|26.86|-1.88157|1.34625|0.34657186710108|0.33244952444391|301.51664884762|214.89932636354|139.20186642561|0.357|0.286|0.52826|14|4|0.059827819905213|0.070553815165877|27|2018-08-26|-0.91077|2017-07-09|9|2018-08-26
2025-04-06 11:12:38|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|27.487548597662|141|1.5450255746375|0.8565|1|2|0.80864|29.3|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1140.0778209395|0.488|0.244|0.18853|41|15|0.0032568893838159|0.065121165553081|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2025-04-06 11:12:39|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|-3.3172990802885|6|0.25909970614517||0|0|0.16333|2.51|0.37615|63|0.37614674684968|63|32.83|-0.99899|1.26297|0.30996905715316|0.43751312221184|1241.2032073384|1926.1427722901|1003.9999961853|0.463|0.341|0.39922|41|11|0.041130762398224|0.086547364914878|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2025-04-06 11:12:40|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|-59.302628244365|5|4.5238386607104||0|0|-0.08511|51|-0.01826|16|-0.018256289081963|16|29.25|-0.03471|0.02517|0.049931226572901|0.11584814706234|82.347473939052|123.99321456304|140.68965517241|0.55|0.4|0.18505|20|6|0.0018829541595925|0.065861731748727|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2025-04-06 11:12:41|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-30.52616950027|45|1.3003898334235||0|0|0.13201|26.3|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|34.788359481334|0.45|0.4|0.17148|20|6|-5.484988452656E-5|0.061560461893765|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2025-04-06 11:12:41|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-6.8625553507025|47|0.29751844069744||0|0|0.20509|5.93|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|56.155299173311|0.5|0.167|0.18715|6|3|-0.0017269527896996|0.05030356223176|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2025-04-06 11:12:43|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|-18.533652570548|1|0.79121757437867||1|0|0|16.12|0.14249|68|0.14248685101873|68|28.15|0.06628|0.16673|0.24274274904884|0.29284680366092|1634.8339384606|1961.0082172483|1377.7779000437|0.479|0.396|0.15783|48|13|0.0032968393782383|0.058042264988897|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2025-04-06 11:12:44|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-9.9965815315393|46|0.23552718989541||0|0|-0.02987|9.31|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|103.44444910685|0.4|0.3|0.07188|10|2|0.000265|0.027076114285714|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2025-04-06 11:12:45|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|16.16318933565|8|0.78604333281939|-0.0083|1|1|-0.00825|16.82|-0.18104|19|-0.18104493668026|19|27.41|-0.50227|0.20314|-0.016038988384244|-0.0016289223708848|18.464196156386|27.788252767249|812.56039793559|0.388|0.286|0.16878|49|12|0.023104474074074|0.057043118518518|40.900001525879|2019-06-09|-0.96274|2006-01-15|25.52128|2006-01-22
2025-04-06 11:12:46|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|-88.406241629756|21|5.2615850430544||0|0|0.02543|72.8|-0.19936|14|-0.19935697208067|14|34.19|0.00892|0.09976|-0.013837721933715|0.054591333020726|55.072070768962|116.59789619395|208.95523172479|0.462|0.346|0.18228|26|7|0.0021603740374037|0.066094202420242|98.599998474121|2024-09-01|-0.27652|2014-08-10|0.40013|2014-08-03
2025-04-06 11:12:47|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-195.89553467812|27|11.498511050746||0|0|0.20891|159.8|0.63248|139|0.63248037913634|139|30.25|-0.02969|0.17266|0.093157758976685|0.1836155278866|163.30942163893|361.80346856538|1723.8402929951|0.393|0.321|0.21993|28|5|0.0059608705612829|0.075514146620848|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2025-04-06 11:12:49|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|-21.742408125793|4|1.3408026195882||0|0|0.03813|17.66|-0.23817|30|-0.23817426059178|30|32.46|-0.05842|0.1131|0.029967749611867|0.21909357540668|-11.223282105839|204.72844322446|81.083559644883|0.583|0.333|0.26711|24|9|0.0024728644501279|0.086896572890026|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2025-04-06 11:12:50|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|-178.45926705792|22|11.319755685972|0.1412|-1|1|0.14116|144.8|1.47214|112|1.472140962579|112|37.94|0.12409|0.16941|0.1636871283431|0.35302540514492|293.45110700102|424.2294423818|118.68852709161|0.688|0.375|0.20203|16|8|0.0014875477707006|0.068442388535032|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2025-04-06 11:12:50|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|-137.1090465564|1|8.1030157731136||1|0|0|113.4|-0.12093|20|-0.12093022072962|20|36.72|0.01519|0.0601|0.148681574029|0.15355603876146|197.46929826375|165.66720709465|186.6666691784|0.444|0.333|0.16071|18|6|0.0016004387291982|0.052000650529501|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2025-04-06 11:12:51|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-15.211465320162|7|0.85382174159819||0|0|0.15962|12.32|-0.13152|25|-0.13151655353836|25|35.33|-0.07859|0.10782|-0.042195364722291|-0.060218675551914|25.310243464151|38.537755757764|44.751178305638|0.583|0.333|0.19295|24|6|0.0011755269320843|0.06109412177986|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2025-04-06 11:12:52|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|-51.780317188985|2|4.401772142015||0|0|0.09906|38.2|0.12073|31|0.12072657773571|31|44.94|0.27494|0.40045|0.27992915230955|0.48521991298598|331.00259484394|768.69017173515|50.098361656314|0.722|0.5|0.25307|18|7|0.0013577777777778|0.086820691358025|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2025-04-06 11:12:54|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|18.073430811513|12|1.2489898424578|0.0331|1|1|0.0331|20.6|-0.13546|6|-0.13546203542571|6|30.29|0.07934|0.17262|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|118.05157295592|0.381|0.381|0.15644|21|5|0.0014356259659969|0.053395486862442|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2025-04-06 11:12:55|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|-145.52529943632|22|8.9084333997526||0|0|0.20976|119.8|-0.08874|49|-0.088743851582955|49|34.5|0.04375|0.09198|0.11784913570298|0.29907299894818|93.515940073759|176.28278193162|229.50191820076|0.444|0.278|0.19032|18|7|0.0022192211838006|0.062759158878505|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2025-04-06 11:12:55|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|17.440044359366|9|1.3419865739345||0|0|0.19205|20.98|0.02659|21|0.026587862458751|21|26.73|-0.03758|0.0289|-0.013480292593148|0.060476800593424|48.460597510722|166.45062976273|55.576157727778|0.515|0.333|0.20696|33|12|0.00071693258426966|0.066093651685393|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2025-04-06 11:12:56|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-6.2306527106689|130|0.23026966190892|0.4782|-1|1|0.47818|5.5|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|63.65740487789|0.333|0.167|0.0841|6|2|-0.0010259945504087|0.028679536784741|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2025-04-06 11:12:57|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-306.12780500272|46|13.303030304376||0|0|0.03329|267.2|0.0264|26|0.026400373293128|26|36.5|0.2335|0.27076|0.43569764580168|0.64060097629524|293.9633838436|358.05964|484.93651471248|0.667|0.5|0.16794|6|2|0.0066717803030303|0.054951628787879|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2025-04-06 11:12:59|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
2025-04-06 11:13:00|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|-6.9100406506959|6|0.46168018510948||0|0|0.14082|5.43|4.64286|107|4.6428572721019|107|33.38|-3.06764|3.0314|0.84287537927319|1.2722251544964|624.71725798571|646.33743963038|206.46386281595|0.375|0.25|0.56444|16|6|0.13083072356215|0.068945435992579|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2025-04-06 11:13:01|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-16.571644318946|5|1.0305480999575||0|0|0.09203|13.22|0.22545|37|0.22545340969438|37|18.96|-0.34289|0.0492|-0.15330597889897|-0.18633282410853|0.0251957082154|0.23138114755763|16.721478213089|0.78|0.46|0.19345|50|16|0.0079125105042017|0.069478676470588|84.470001220703|2006-10-22|-0.53994|2016-07-10|1.36817|2021-08-01
2025-04-06 11:13:02|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-12.110520083566|46|0.79684009779155||0|0|0.35782|9.44|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|4.5176106800713|0.4|0.4|0.31053|20|4|0.00054172058823529|0.096824514705882|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2025-04-06 11:13:02|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|32.080408148998|26|1.4800182299834|-0.007|1|2|-0.07754|34.5|-0.05472|11|-0.054715405533667|11|30.67|0.04101|0.09696|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|84.87084552269|0.465|0.302|0.13793|43|11|0.00086082589285714|0.047105915178571|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2025-04-06 11:13:04|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|53.88041238346|111|3.2266144761466||0|0|0.40175|56|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|97.714183664456|0.56|0.4|0.19174|25|8|0.0010708061420345|0.06241169865643|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2025-04-06 11:13:05|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.568546354127|113|3.7603333737459|0.1569|1|1|0.15687|88.2|0.93701|90|0.93700791482919|90|27.57|-0.03002|0.3011|0.26027260518531|0.35486686396985|576.75331512443|668.39722247139|361.92036894085|0.429|0.333|0.21049|21|6|0.0057922431259045|0.062596425470333|111.11461639404|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2025-04-06 11:13:06|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-43.303367301388|36|2.317789609089|0.2115|-1|1|0.21152|35.6|0.05614|64|0.056140386570267|64|28.6|0.05289|0.22666|0.25485666425972|0.34304305693865|1178.3392781198|3116.2475600141|355.64433226889|0.465|0.395|0.17177|43|7|0.004006371541502|0.074475897233201|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2025-04-06 11:13:07|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.9178565489498|59|0.30069520197902|0.226|1|2|0.13978|4.24|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|294.4444168497|0.605|0.442|0.30789|43|14|0.018819607843137|0.073032054901961|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2025-04-06 11:13:08|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|-104.17286223195|6|5.6076212526097||0|0|0.0819|85.2|0.34633|56|0.34633197009617|56|32.85|-0.13772|0.09943|0.020223714779629|0.097235278317471|47.311760045737|281.55093390781|1102.1991816043|0.634|0.39|0.16561|41|16|0.0054144304733728|0.058216863905325|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2025-04-06 11:13:10|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-10.710578530978|5|0.78185958661993||0|0|0.20652|8.03|-0.16913|6|-0.16912975106752|6|30|-0.05942|0.04244|-0.039082338478392|0.0081334500035982|25.614154175938|55.675831033491|31.852439605668|0.538|0.385|0.25059|26|11|0.0011129974489796|0.083673316326531|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2025-04-06 11:13:10|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-16.948555860663|43|0.91951860114767|0.2681|-1|1|0.26806|13.98|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|13.863546261339|0.682|0.318|0.28791|22|13|-0.00038654525386313|0.08547023178808|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2025-04-06 11:13:11|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|-58.315972280867|20|3.6309983862388||0|0|0.12523|47.15|-0.01228|29|-0.0034965167879689|27|32.46|0.04084|0.0946|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|168.69409745562|0.654|0.385|0.21372|26|14|0.0019549826187717|0.069882618771727|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2025-04-06 11:13:12|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
2025-04-06 11:13:13|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-24.295524264858|47|1.4651748821094||0|0|0.34834|19.68|-0.12777|13|-0.12777291092734|13|41.06|-0.01839|0.04513|0.024743189842067|0.055806803288307|96.47751589476|125.70380079558|81.288728002463|0.778|0.444|0.17828|18|9|0.00037666242038216|0.054250866242038|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.1405|2024-09-01
2025-04-06 11:13:15|WEEKLY|08511|1178933|/equities/international|TADAWULALL|-397.32894747692|20|26.709650176227||0|0|0.11742|317.2|-0.38242|16|1.1176172352791|51|27.17|0.07852|0.13265|0.29196369886065|0.86812702811524|172.31639374835|342.76644368|481.56924520325|0.667|0.333|0.24556|6|3|0.010317472527473|0.080709450549451|500.79998779297|2024-10-06|-0.13557|2024-06-09|0.225|2022-04-10
2025-04-06 11:13:17|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|21.866874564804|11|1.4029375466354|0.0009|1|2|-0.09091|24|-0.0298|20|-0.02980129627077|20|35.36|-0.00428|0.08409|0.11827076297609|0.12473092680887|324.70529734572|215.87746894678|111.47236058792|0.56|0.36|0.17635|25|9|0.0011122147651007|0.060933870246085|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2025-04-06 11:13:18|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|5.8476740197857|11|0.20696962372154|-0.0287|1|1|-0.02871|6.09|-0.13701|14|-0.13700562155994|14|31.08|0.0296|0.06431|0.0039473252025816|0.0011258273576543|100.8474939301|98.956754513466|41.712328722383|0.692|0.462|0.09559|13|6|-0.0017899516908213|0.034660096618357|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2025-04-06 11:13:18|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-10.726427228405|26|0.27214246033097|0.0528|-1|1|0.05278|9.87|-0.17433|11|-0.17432645239423|11|34.8|-0.04231|0.00272|0.0064651617947362|0.0064651617947362|97.508775740623|97.508775740623|101.54320590956|0.4|0.4|0.13354|10|4|0.00039986595174263|0.038734852546917|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2025-04-06 11:13:19|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.335771472704|86|0.30526126826054|0.1446|-1|1|0.14459|12.66|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|806.36939009265|0.364|0.227|0.43521|22|6|0.03222075729927|0.047125118613139|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2025-04-06 11:13:21|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-12.621325062083|47|0.63377493168472||0|0|0.28667|10.7|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|221.53209064763|0.439|0.341|0.20864|41|10|0.0025565062916358|0.076325388601036|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2025-04-06 11:13:22|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-11.80568919602|5|0.51856306533999||0|0|0.02677|10.18|-0.05596|9|-0.055956668757061|9|31.42|-0.01138|0.05596|0.0042037780614176|0.032592476901798|90.216421125163|116.83939161981|68.368032709555|0.542|0.375|0.12612|24|7|0.00040040897097625|0.045808139841689|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2025-04-06 11:13:23|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-15.542881954761|47|0.7576273246115|0.0982|-1|1|0.09823|13.22|-0.01478|14|-0.014784964068334|14|32.36|0.0573|0.11961|0.1515522494218|0.16227089789123|442.03426060912|252.1887024984|140.63830642044|0.636|0.409|0.20989|22|13|0.0017573218997361|0.068847585751979|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2025-04-06 11:13:24|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|-10.209413528127|5|0.7164712745888||0|0|-0.0504|7.92|0.04212|33|0.042117877612789|33|34.88|0.00475|0.08936|0.055400727583096|0.034504582363925|140.2184099146|97.029144368537|38.04034674536|0.615|0.462|0.1462|26|11|-0.000143951701427|0.058087672886937|28.5|2014-05-11|-0.21143|2011-03-06|0.23983|2024-07-28
2025-04-06 11:13:25|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-14.26790312531|48|0.69263451497572||0|0|0.17711|12.08|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|35.651495236353|0.571|0.357|0.18275|14|5|-0.0013082969432314|0.059305633187773|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2025-04-06 11:13:26|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|-167.21260610725|24|9.6042015271227|0.2591|-1|1|0.25914|137.8|0.10424|63|0.10424031245472|63|53.33|0.18877|0.27507|0.10424031245472|0.10424031245472|110.424|110.424|275.60000610352|0.167|0.167|0.19565|6|2|0.0040208163265306|0.068443352769679|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2025-04-06 11:13:27|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|-50.04360555633|6|2.93120185211|0.0855|-1|1|0.08549|40.65|-0.09746|22|-0.097461913442854|22|28.43|-0.0353|0.05252|-0.0051291764530648|0.049314054057504|60.373807533446|145.35903323059|473.22468921764|0.633|0.467|0.19399|30|13|0.0031060722610723|0.065041235431235|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2025-04-06 11:13:28|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|-16.704130661289|5|0.86471017592478|0.1194|-1|1|0.11938|13.72|-0.14863|24|-0.14863384845646|24|34.78|0.12057|0.24246|0.22301480680871|0.31798467036947|158.9859871074|1034.0608905314|201.17301937965|0.556|0.472|0.23286|36|12|0.0031233280254777|0.082613566878981|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2025-04-06 11:13:29|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-16.147979816338|54|1.0959932276079|0.2888|-1|1|0.28879|12.56|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|18.610165679616|0.6|0.35|0.29614|20|11|0.00070106060606061|0.090374123376623|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2025-04-06 11:13:30|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|91.569357025397|11|5.9563471667481|0.0407|1|2|-0.03154|104.4|0.36843|19|0.36842982429086|19|25.79|0.01458|0.12131|0.050135984027419|0.069632522444149|161.86351683237|199.4499308723|579.03492817505|0.385|0.269|0.13527|52|13|0.0027936121391562|0.056175699481865|204.19999694824|2006-02-26|-0.32483|2006-04-23|0.3803|2007-05-06
2025-04-06 11:13:32|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|-27.392813474682|1|2.3942711455118||1|0|0|19.7|-0.28102|11|-0.28102185995592|11|35.54|0.04246|0.15829|0.08693140179203|0.16362066393734|101.67487062145|184.89604553641|42.456896799782|0.5|0.385|0.24773|26|6|0.0013468722943723|0.08746|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2025-04-06 11:13:33|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-4.1076575521267|47|0.10927472018751||0|0|0.17927|3.8|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|44.186043997208|0.5|0.4|0.11859|10|3|-0.0020859281437126|0.034804550898204|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2025-04-06 11:13:34|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|-43.072260541933|1|3.1824203078009||1|0|0|33.25|0.73823|70|0.73822812489989|70|26.29|-0.01649|0.06588|-0.044949710602205|-0.069484985226982|16.490150764432|23.439806418753|61.722666900444|0.676|0.412|0.21581|34|19|0.0011436241610738|0.077911163310962|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2025-04-06 11:13:35|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-76.238015554038|4|4.8126714698761|0.1359|-1|1|0.13591|60.4|0.04091|44|0.29511267772334|22|33.43|0.05433|0.11576|0.19638068189261|0.20078555360424|321.63201588271|205.37485806235|78.18770424062|0.571|0.357|0.21828|14|6|0.00070836518046709|0.063630785562633|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2025-04-06 11:13:36|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|-34.906099307402|20|2.3520332932023||0|0|0.24656|27.35|0.07396|48|0.07396449871096|48|27.72|0.02829|0.12125|0.16407410001034|0.27883068727461|180.32811291746|275.56564932972|75.803766611589|0.444|0.333|0.16204|18|6|0.001073667953668|0.066999806949807|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2025-04-06 11:13:38|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-86.19009142865|46|5.1800299675904||0|0|0.35502|69.4|-0.12662|18|-0.12662336737455|18|31.67|-0.16684|0.26468|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1062.787125514|0.5|0.333|0.20329|24|9|0.0062634161490683|0.060847627329193|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2025-04-06 11:13:38|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-5.2631975312271|176|0.12606584692128|0.4969|-1|1|0.4969|4.87|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|53.050105922255|0.25|0.25|0.07324|4|1|-0.0014891472868217|0.023401317829457|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2025-04-06 11:13:39|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-4.6935873300302|192|0.14244701830063||0|0|0.58382|4.32|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|41.779498142272|0.5|0.5|0.08058|4|1|-0.0020155102040816|0.026797602040816|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2025-04-06 11:13:40|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-27.116376878658|23|1.2754589722683||0|0|0.09498|23.44|-0.22302|24|-0.22302156371107|24|32.15|0.04727|0.1248|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|237.48734352422|0.6|0.325|0.20881|40|24|0.0027293577981651|0.072719464831804|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2025-04-06 11:13:41|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-9.2274553742619|8|0.28761595861714|0.0406|-1|1|0.04056|8.28|-0.0443|22|-0.044296747548037|22|36.78|0.09016|0.14539|0.11219607160435|0.12889915664642|208.50200514076|213.06805352786|36.315789517714|0.5|0.444|0.15314|18|7|-0.000770822122571|0.050280657698057|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2025-04-06 11:13:43|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|27.183096415237|13|1.7867148950661|-0.076|1|1|-0.07603|27.95|-0.13153|10|-0.13153205912376|10|25.06|-0.08804|0.17511|0.068047486189319|0.29955536387898|-4177.3329027976|511.02045320529|686.73217651316|0.538|0.385|0.26812|52|22|0.0060993536121673|0.08306025095057|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2025-04-06 11:13:44|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-37.293093764876|49|1.5705197117468||0|0|0.0904|32.7|-0.01405|20|-0.014051845470739|20|27.5|-0.03355|0.09701|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|121.15598755185|0.389|0.222|0.13166|18|5|0.0016086556169429|0.051706464088398|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2025-04-06 11:13:45|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|-190.74588137807|11|11.78195995073||0|0|0.16374|152.2|-0.01487|28|-0.014870080850729|28|53.83|0.19847|0.33283|0.50908702781909|0.8015896870312|303.83236245176|481.06710543678|780.51280486278|0.667|0.5|0.21075|6|2|0.0072458558558559|0.075003153153153|244.39999389648|2024-12-08|-0.17117|2024-03-31|0.18847|2023-03-12
2025-04-06 11:13:45|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-22.418442237547|27|0.90614747609383||0|0|0.12611|19.68|-0.06788|39|-0.067880769867807|39|27.85|0.02427|0.09623|0.13675628753133|0.15806053522994|457.53781276721|339.40564991245|118.91239403266|0.5|0.348|0.16923|46|15|0.0069019433817904|0.066524123947973|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2025-04-06 11:13:46|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-9.7638029060026|4|0.34293425749606||0|0|0.01484|8.63|-0.06284|8|-0.062840539073343|8|39.31|0.04255|0.10069|-0.00715629772352|-0.023174594492864|91.494398666958|88.737702291516|31.962963386818|0.5|0.313|0.11416|16|4|-0.0012545253164557|0.041280411392405|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2025-04-06 11:13:48|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-7.9930360102905|6|0.46167245617868||0|0|-0.0214|7.16|-0.05209|30|-0.05209129471123|30|29.4|0.01478|0.12474|0.016567676650502|0.049120166920304|76.838008941417|118.83468967422|18.842104861611|0.567|0.333|0.19104|30|12|0.00023986471251409|0.068226967305524|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2025-04-06 11:13:49|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
2025-04-06 11:13:50|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-54.920665777318|84|1.8764694453584||0|0|0.20988|51.2|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|299.41520246059|0.533|0.367|0.13955|30|9|0.0016731124348474|0.045573417721519|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2025-04-06 11:13:51|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-22.034023265804|27|1.3646742439156||0|0|0.2705|17.26|0.92014|70|0.92013725837871|70|32.92|-0.0745|0.08545|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|29.298931036477|0.5|0.333|0.29164|12|3|0.0013911876484561|0.077310047505938|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2025-04-06 11:13:51|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|-52.881730592361|7|4.7522435307871||0|0|0.28937|37.45|1.12843|57|1.1284329675194|57|36.23|-0.09502|0.13209|-0.030242102922626|-0.04401332913033|22.633807549297|31.474517645024|48.385012951735|0.538|0.308|0.23769|26|8|0.0022185337552743|0.079020843881857|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2025-04-06 11:13:53|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|28.200066538484|18|1.5449799621609||0|0|0.02957|29.6|-0.10577|29|-0.17065391758757|12|32.29|0.08727|0.13679|0.12497762168905|0.20409892761754|644.65422812406|794.33420631044|605.31699774346|0.634|0.39|0.13224|41|15|0.002102624906786|0.048273206562267|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2025-04-06 11:13:54|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-6.6465475904702|125|0.16551591117379|0.407|-1|1|0.40698|6.12|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|49.554653413142|0.5|0.2|0.11702|10|6|-0.0012761415525114|0.034355296803653|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2025-04-06 11:13:55|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|31.970018712778|8|1.8939944243136||0|0|-0.09396|33.75|-0.08069|28|-0.080687812132817|28|40.48|0.10553|0.1683|0.19161255223084|0.31306038299994|482.12619006484|760.24907051122|615.87591026517|0.636|0.424|0.15218|33|13|0.0021921742367833|0.05541773641102|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2025-04-06 11:13:56|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
2025-04-06 11:13:57|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-67.400944174289|47|2.2669812642731|0.2192|-1|1|0.21923|60.9|-0.09408|7|-0.094076638997336|7|34.34|0.24849|0.31826|0.4737645881297|0.7044882946701|2103.1793880047|2396.3883139571|621.42857490406|0.553|0.368|0.1457|38|14|0.0023362250185048|0.051825062916358|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2025-04-06 11:13:59|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-111.97894269647|123|4.0429814074491|0.2552|-1|1|0.25522|99.8|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1205.31408539|0.545|0.455|0.14692|44|15|0.0029221581670362|0.056164789356985|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2025-04-06 11:14:00|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|-333.05261834646|8|13.250871764902||0|0|0.08271|295|0.80425|130|0.80425479389484|130|31.75|-0.04746|0.03542|0.02742125352656|0.088011305687059|61.434710095416|129.46602664562|301.94473819306|0.688|0.438|0.22197|32|16|0.0028633431085044|0.073259433040078|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2025-04-06 11:14:01|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.3803976617917|44|0.15346586183259|0.1189|-1|1|0.1189|2.89|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|365.8227881528|0.278|0.222|0.35803|18|3|0.063211223021583|0.080596954436451|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2025-04-06 11:14:02|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|-17.445079623091|8|1.2091409636837|0.1165|-1|1|0.11654|14.1|0.27323|76|0.27323292779514|76|36.33|0.11671|0.24777|0.2617695951667|0.36031346864159|629.0841012735|866.88501203521|34.423829825755|0.583|0.417|0.25474|24|7|0.001201023890785|0.085185608646189|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2025-04-06 11:14:03|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-22.21994530635|46|0.95998171792076||0|0|0.35615|19.38|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|69.562091658985|0.567|0.333|0.19907|30|16|0.00089998941798942|0.063927301587302|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2025-04-06 11:14:05|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|13.517439134549|64|0.68315081437461||0|0|0.066|14.02|0.70906|95|0.70905981011857|95|26.88|-0.31096|0.22972|0.058040652279706|0.051719833523273|86.880816637532|68.646675617914|606.92644177705|0.354|0.271|0.15193|48|14|0.018094796747968|0.047860835181079|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2025-04-06 11:14:06|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-33.812911314469|28|1.7293037714896|0.2161|-1|1|0.2161|27.75|-0.18727|20|-0.051724137931034|19|35.84|0.11642|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|1745.2829822295|0.595|0.351|0.18216|37|15|0.0049912490761271|0.085395291943829|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2025-04-06 11:14:07|WEEKLY|08558|11623|/equities/saico|TADAWULALL|-18.206917783795|1|1.195639299412||0|0|0|14.18|0.09729|24|0.097286042572899|24|41.32|0.03111|0.11753|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|23.480709469268|0.455|0.318|0.25719|22|5|0.00050502750275027|0.086270451045105|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2025-04-06 11:14:07|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-18.702349398023|36|1.3907830627382||0|0|0.26254|14.34|1.0486|65|1.0485950844827|65|31.61|-0.1741|0.11178|-0.16355812558175|-0.1325191020348|1.0572216571992|5.8793825999364|14.072620154913|0.607|0.393|0.33304|28|8|0.005427|0.099583630434783|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2025-04-06 11:14:09|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|-19.648780343666|7|0.91626024171197|0.1043|-1|1|0.1043|16.66|-0.10438|22|-0.10437822219346|22|33.43|0.02365|0.11166|0.056318554348484|0.12023942051497|141.67174498665|250.4558262089|212.49999391789|0.55|0.325|0.17961|40|17|0.0020854132539092|0.068132598659717|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2025-04-06 11:14:11|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-69.610756415529|46|3.1869190594895||0|0|0.26098|58.9|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|707.9327366144|0.528|0.417|0.17489|36|8|0.0039804357976654|0.077276700389105|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2025-04-06 11:14:12|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|-78.095824169197|16|5.231940881106||0|0|0.04127|60.4|-0.07201|18|-0.072009511979214|18|29.09|-0.05864|0.08279|0.087636857085286|0.17478397721067|247.28239650945|713.19924251427|2708.5202246309|0.565|0.391|0.2249|46|13|0.0044419438285292|0.079923924611973|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2025-04-06 11:14:13|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-27.202689937784|6|0.75756321086956||0|0|0.04381|25.1|-0.08056|12|-0.080560395745123|12|34.13|0.00111|0.01922|0.025088692885532|-0.00014421802075533|109.34351820592|99.331860033173|86.281231768806|0.5|0.375|0.0861|8|3|-0.00030543165467626|0.028847194244604|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2025-04-06 11:14:13|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|99.904294428943|22|10.753872005221|0.3129|1|1|0.31293|115.8|-0.2|32|0.28427375772265|2|32.35|-0.04879|0.19664|0.059838394256387|0.1603639663939|58.391566962975|309.64176282052|104.60705171103|0.525|0.4|0.23547|40|12|0.010950349809886|0.075435269961977|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2025-04-06 11:14:15|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|40.143927198824|10|1.7643215351769||0|0|-0.02036|43.3|-0.03915|21|-0.039145920517322|21|36.08|0.06301|0.12802|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|253.66139432439|0.541|0.378|0.14509|37|10|0.0015351339285714|0.048459747023809|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2025-04-06 11:14:16|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|-32.841012299024|7|2.0553373694296||0|0|0.07055|26.35|0.2534|53|0.2534024871031|53|33.6|0.17547|0.51441|0.68541941760533|0.84693012065795|1348.6314866785|1707.5802707371|658.75000953674|0.425|0.35|0.19318|40|8|0.0049089555555555|0.070532740740741|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2025-04-06 11:14:17|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|-9.9594096334141|20|0.70480328107415||0|0|0.14945|7.74|0.89496|42|0.89495844969324|42|12.76|-0.27253|0.41686|0.039300431558614|0.053698986724452|279.18628179318|745.78681570106|1407.272655156|0.811|0.737|0.16112|95|17|0.030382567018684|0.070052567018684|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2025-04-06 11:14:18|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-35.22462624343|37|1.9998752873201|0.1327|-1|1|0.13274|29.4|0.07056|32|0.070560473492636|32|48.1|0.1419|0.18863|0.16823647264847|0.25708867507259|194.22915939422|188.22874029107|62.999966566921|0.5|0.3|0.2066|10|5|0.00063742746615087|0.066689516441006|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2025-04-06 11:14:19|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-16.525385535898|48|0.49179527400001||0|0|0.16704|14.76|-0.08091|19|-0.080912931417662|19|31.25|-0.00454|0.07628|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|123.72170872853|0.583|0.417|0.1471|36|11|0.0012441467576792|0.053321023890785|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2025-04-06 11:14:20|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|-57.158011434887|1|3.3026704782957||0|0|0|46.5|0.24482|18|0.24482385238839|18|42.58|0.08088|0.12105|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|84.545454545454|0.5|0.333|0.19273|12|4|0.00063974559686888|0.057996301369863|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2025-04-06 11:14:22|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-6.6917074023646|88|0.26890247063377|0.506|-1|1|0.50596|5.8|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|47.346940332529|0.542|0.333|0.19369|24|13|0.00050905125408942|0.06340066521265|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2025-04-06 11:14:23|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-23.143048549606|48|1.1876828753001||0|0|0.21633|19.2|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|46.545456395005|0.667|0.444|0.2019|18|7|-0.00020512068965517|0.06568175862069|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2025-04-06 11:14:23|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|-54.7369650128|1|4.3123212894636||0|0|0|41.4|0.29813|56|0.29812659907049|56|33.42|-0.00111|0.07375|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|223.78379203178|0.5|0.385|0.21495|26|11|0.0021287341772152|0.069521829689298|64.900001525879|2025-01-12|-0.19355|2008-10-12|0.27618|2015-01-18
2025-04-06 11:14:24|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-36.068295256923|5|2.497764831328||0|0|0.07667|28.3|-0.02255|12|-0.022550201193998|12|36.41|0.36267|0.77162|0.025793586357442|0.10072589458675|107.98507696312|204.11250228156|750.66311353417|0.297|0.216|0.14531|37|5|0.0040742264988897|0.061891695040711|97.120002746582|2006-03-05|-0.45347|2017-07-09|0.59965|2016-07-10
2025-04-06 11:14:25|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-8.0972818380997|6|0.22242725711416||0|0|0.03525|7.39|-0.06926|24|-0.069258776005877|24|35.7|0.0253|0.06209|0.043843836560224|0.020876075330378|124.60258679319|107.53839437393|85.138244316409|0.6|0.5|0.10153|10|5|-0.00018665745856354|0.033148259668508|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2025-04-06 11:14:27|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-25.233625863246|51|1.1799887486162||0|0|0.15456|22.7|-0.05507|13|-0.055071363815473|13|28.09|0.00992|0.11466|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|139.34929089723|0.409|0.364|0.18688|22|7|0.0018958083832335|0.066712844311377|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2025-04-06 11:14:28|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-123.55236990079|5|10.117456379283||0|0|0.12572|91.1|0.06807|37|0.068072388123916|37|20.1|-0.58646|0.19463|-0.01841632965457|0.089817607979281|0.03387837380946|4.1021428009959|69.409522646949|0.657|0.463|0.23505|67|10|0.036975884529978|0.093358712065137|3220.1398925781|2006-10-08|-0.83254|2018-08-26|5.43994|2019-06-16
2025-04-06 11:14:28|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|24.812579473457|8|2.0418350193301||0|0|-0.14055|26.6|0.09795|42|0.097953516907489|42|45|0.04269|0.11442|0.13970947515484|0.22500051783757|178.13587638677|228.13479861485|76.000001089913|0.471|0.353|0.19763|17|3|0.00091436528497409|0.068335660621762|58.490001678467|2013-07-21|-0.21102|2020-03-15|0.21484|2020-01-19
2025-04-06 11:14:29|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-21.312219871386|41|1.370740020707|0.0953|-1|1|0.09529|16.9|0.39532|97|-0.13553482768217|13|25.69|-0.06266|0.21687|0.22364017444001|0.32785187742632|826.24454982242|955.01420909158|994.11759673518|0.51|0.333|0.25689|51|12|0.0067968888888889|0.090543666666667|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2025-04-06 11:14:31|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-31.568101180554|54|1.9977004570965|0.1727|-1|1|0.1727|25.15|-0.12457|12|-0.12457337771483|12|25.96|-0.18633|0.1764|0.051618468597011|0.098202421405646|8.2649343385982|20.831388053303|128.57873366674|0.64|0.46|0.23795|50|18|0.0081809770540341|0.082850851221318|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2025-04-06 11:14:33|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-2.4797264034498|24|0.10490881386559|0.1452|-1|1|0.14516|2.12|-0.06101|7|-0.061012626851588|7|29.51|-1.46528|1.92519|-1.0219247784268|0.38942307053097|-83936.97614019|3129.6299965619|471.11109815998|0.444|0.356|0.46497|45|10|0.079875203552924|0.093990910436713|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2025-04-06 11:14:35|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-17.390087426331|44|0.98336245637013||0|0|0.31584|14.34|-0.0908|10|-0.090798155584835|10|40.08|0.14268|0.23759|0.20695907960618|0.2908804964887|402.34479038756|316.43812255456|98.692363497074|0.5|0.308|0.20229|26|9|0.0016666082949309|0.073256525345622|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2025-04-06 11:14:35|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-34.334959759027|5|2.144986713499|0.0772|-1|1|0.07718|27.5|-0.18287|19|0.0717135804503|41|25.88|-0.0243|0.0809|0.10732935277189|0.18548802866682|332.00524724923|781.85877118211|806.4515926046|0.6|0.42|0.22018|50|21|0.0040281355932203|0.079856502311248|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2025-04-06 11:14:37|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-34.511896819303|191|1.3595570807348||0|0|0.58747|31.6|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|188.09524890787|0.607|0.429|0.15233|28|9|0.0012549255952381|0.049467455357143|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2025-04-06 11:14:38|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-28.887642290561|6|1.8225474047556|0.2014|-1|1|0.20139|22.96|-0.22368|23|-0.22368421052632|23|28.66|-0.1834|0.08977|0.06496429702954|0.11518447714293|179.40190781404|245.93683900989|269.80021700293|0.404|0.234|0.18184|47|15|0.013103446745562|0.063230184911243|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2025-04-06 11:14:40|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-67.296224707892|27|4.9487419507669||0|0|0.11803|53.8|1.1472|74|1.1471997772071|74|29.47|-0.20483|0.29951|0.11958646753333|0.48064986145075|-286.02452956291|479.73393655839|45.662875043636|0.406|0.25|0.26665|32|12|0.005975036119711|0.079595995872033|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2025-04-06 11:14:41|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-11.785833910047|48|0.6819447129764||0|0|0.31838|9.57|-0.16727|12|-0.16726981893733|12|36.13|-0.00716|0.07561|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|21.50561729174|0.583|0.458|0.23461|24|8|-8.3271334792122E-5|0.074575098468271|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2025-04-06 11:14:42|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|-27.135585669058|1|1.6185286453623||1|0|0|21.6|-0.06046|32|-0.060456372979647|32|29|-0.04616|0.05596|-0.019463721561327|0.067409207062877|14.826936878486|152.92196629318|155.73179927679|0.63|0.391|0.20038|46|22|0.002356964017991|0.070733350824588|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2025-04-06 11:14:43|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|-223.66047315684|8|18.086823876988||0|0|0.22818|169.8|-0.18519|31|-0.18518518518519|31|43.91|0.13717|0.26956|0.36438426449649|0.43276400078758|849.67220424486|547.87899732507|200.94674917368|0.545|0.409|0.26061|22|7|0.0027234018499486|0.08278542651593|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2025-04-06 11:14:44|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|-67.479722818412|6|4.3932411937837|0.1357|-1|1|0.1357|53.5|1.79232|99|1.7923173720906|99|36.55|0.01015|0.08677|0.15115944174891|0.18555672578653|214.73811057222|190.27411029987|161.14457461013|0.545|0.409|0.19027|22|8|0.0018018788627936|0.067018108776267|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2025-04-06 11:14:45|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|41.714400884054|33|1.4610046724704|0.094|1|2|0.03162|44.05|-0.17308|13|-0.090642753211326|20|33.61|-0.061|0.34466|0.091022473831634|0.13483760430257|293.79474338353|358.4936654457|352.68214607115|0.545|0.394|0.1969|33|10|0.0050051971954426|0.048408019281332|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2025-04-06 11:14:46|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-39.309069282529|51|2.236356300353|0.2698|-1|1|0.26975|32.35|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|19.999999056644|0.682|0.455|0.20786|22|11|-0.00054792391304348|0.067634282608696|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2025-04-06 11:14:48|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|-4.8925034590708|16|0.13250111169771|0.0467|-1|1|0.04671|4.49|-0.02079|50|-0.020790001210433|50|41.25|0.0326|0.07768|-0.041962693644869|-0.011597250780968|82.974210294901|95.709288180152|50.734458503746|0.5|0.375|0.09555|8|4|-0.001633884057971|0.031172144927536|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2025-04-06 11:14:48|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-14.013527678245|45|0.8245092387973||0|0|0.32818|11.3|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|103.47985450354|0.604|0.415|0.25704|53|17|0.0031606208425721|0.081131655580192|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2025-04-06 11:14:49|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|41.828027526503|12|2.5931688232549|-0.0143|1|2|-0.06169|43.35|-0.1652|9|0.36954506936737|41|32.51|0.05294|0.12179|0.15187509438573|0.28396750390635|590.60231210438|1119.8347552843|783.90591011611|0.512|0.317|0.15836|41|12|0.0027188839285714|0.059162879464286|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2025-04-06 11:14:51|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-10.448791607644|45|0.57126382470994||0|0|0.30213|8.5|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|12.161968914338|0.636|0.455|0.20152|22|8|0.0011731185944363|0.070432093704246|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2025-04-06 11:14:52|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-10.742150611507|16|0.28899273953358|0.0366|-1|1|0.03661|10|-0.06831|35|-0.099145287719878|30|39.4|-0.03025|0.01075|-0.04057700072689|-0.031332260626534|83.685838226774|89.821548183166|82.644625493684|0.4|0.3|0.10184|10|3|-0.00010496332518337|0.041216161369193|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2025-04-06 11:14:53|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-136.61083402413|48|7.892008598732|0.0462|-1|1|0.04623|111.4|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|127.89897069743|0.75|0.5|0.20178|4|3|0.00249265625|0.073205677083333|158|2024-03-24|-0.14118|2024-05-19|0.28358|2021-08-15
2025-04-06 11:14:54|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-17.366226027117|1|0.61874193274492||1|0|0|15|-0.03531|14|-0.035312863746619|14|27.37|-0.07976|0.18158|0.15531383162666|0.21145967068851|336.27099971799|339.97975896816|37.406485213909|0.51|0.327|0.27505|49|15|0.0045495600298285|0.089746383296048|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2025-04-06 11:14:54|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-9.9536807165615|48|0.35122687373137|0.2908|-1|1|0.29079|8.78|-0.07184|9|-0.071842177538349|9|35.92|0.53312|0.70772|0.92812335584239|1.2811016319451|6868.5320210434|6044.2598361424|532.12120362659|0.583|0.417|0.17073|36|11|0.0028654850746269|0.068132470149254|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2025-04-06 11:14:56|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-154.73116012147|22|9.3770538824505||0|0|0.01102|125.6|1.23468|117|1.2346781519185|117|31.88|-0.38208|0.09607|0.018966935014607|0.088094009886881|13.685396024539|39.028901948129|516.23509604594|0.656|0.469|0.22326|32|8|0.013005571565802|0.075238270893372|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2025-04-06 11:14:57|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-14.179721427034|1|0.60990701518803||1|0|0|12.3|-0.06677|31|-0.066767837182473|31|33.58|0.07012|0.12063|0.023556699678787|0.05131837243782|116.0473641619|175.52130126589|85.953877219134|0.55|0.425|0.13364|40|17|0.00099036485480268|0.051368830975428|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2025-04-06 11:14:58|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|-0.92311336260197|6|0.049371118880503||0|0|0.04938|0.77|0.11613|53|0.11613273231044|53|28.28|-3.18635|4.35379|0.30218167989238|0.36704897564637|1345.3778507961|1482.0759098321|549.99998403445|0.391|0.326|0.38622|46|4|0.25036859111792|0.092038698315467|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2025-04-06 11:14:59|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|-77.054533220531|1|4.1181774858639||0|0|0|64.6|-0.13216|15|-0.13216287141959|15|21|-0.11738|-0.07414|-0.054273109930944|-0.053672827967715|70.437888431156|78.996176607433|115.15151556363|0.6|0.4|0.17765|10|3|0.0013021428571429|0.056341666666667|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2025-04-06 11:15:00|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-50.422092923128|6|3.8656973867296||0|0|0.11676|38.2|-0.15843|6|-0.15843105986194|6|21.66|-0.07009|0.20549|0.15590159337059|0.2469730807647|538.22310227026|1865.41747344|194.40204328002|0.629|0.452|0.20333|62|11|0.011202403560831|0.077512678041543|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2025-04-06 11:15:02|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-10.084993067917|28|0.57833105442806|0.163|-1|1|0.163|8.37|0.01019|28|0.010185026515417|28|42|0.01985|0.14924|0.043207505966952|0.14083168836549|57.254272675468|139.96347571928|52.941174341613|0.65|0.45|0.23817|20|9|0.0012640023068051|0.081843275663207|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2025-04-06 11:15:03|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|17.772839227017|70|0.81968558251379|0.1098|1|1|0.10981|19|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|172.72727272727|0.533|0.4|0.1632|15|5|0.0025880673758865|0.058909308510638|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2025-04-06 11:15:04|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
2025-04-06 11:15:05|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-36.4610810195|35|2.0620268157652||0|0|0.25625|29.75|-0.07834|25|-0.078341046229031|25|29.66|-0.00327|0.22179|0.14781667360182|0.32279005444533|-37.497518061483|1201.927823489|232.42187153664|0.636|0.409|0.27199|44|19|0.0044904705003734|0.093196788648245|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2025-04-06 11:15:06|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-23.522631807111|6|1.6942107422427|0.0223|-1|1|0.02232|18.4|-0.14189|6|-0.14188986150659|6|35.04|0.02308|0.14712|0.12791960632551|0.21549893135997|207.27702612021|319.33242298981|68.477852786904|0.577|0.385|0.2611|26|10|0.0020549454148472|0.087631626637555|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2025-04-06 11:15:07|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-25.758736551865|23|1.7995789650626||0|0|0.14174|19.74|0.21225|43|0.21225271293384|43|37.25|0.03531|0.16541|0.17263510598776|0.20051865676962|278.88954795283|199.84784885612|46.338029291503|0.65|0.45|0.23711|20|8|0.00098651890482399|0.083904354628422|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2025-04-06 11:15:08|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-36.119828095419|20|1.4066091744048||0|0|0.1469|31.65|-0.09741|9|-0.097405513654797|9|40.21|0.09702|0.16545|0.14660022171861|0.13828651898989|409.41160188321|266.82629260308|27.91005219811|0.542|0.417|0.1884|24|8|7.9024390243902E-5|0.064944796747967|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2025-04-06 11:15:09|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-25.22363624767|88|0.97756598072909|0.397|-1|1|0.39705|22.46|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|255.22725679165|0.528|0.389|0.16197|36|14|0.0016260610573343|0.052262926284438|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2025-04-06 11:15:10|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|33.615134587584|14|2.0779596237249|0.0768|1|1|0.07681|37.15|-0.09873|22|-0.068097085979674|34|30.91|-0.0139|0.1374|0.03009570136802|0.094421022208774|70.300300524686|185.26208419588|321.36678354127|0.698|0.442|0.14272|43|20|0.0026595752608048|0.051991564828614|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2025-04-06 11:15:11|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-33.579585918791|45|1.7098620365085|0.3067|-1|1|0.30675|28.25|0.04891|17|0.048906090103055|17|43.75|0.13265|0.16693|0.19281816359373|0.28557726817826|159.40641044245|174.3022835988|77.326603041308|0.5|0.375|0.18847|8|5|0.00029362944162437|0.062132487309645|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2025-04-06 11:15:13|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|10.021680486036|8|0.54549585228183||0|0|-0.04561|10.88|0.10518|47|0.082043001881089|20|34.92|0.03971|0.09376|0.067496880714388|-0.0013497649564205|214.35741764168|91.430299937788|14.822888131147|0.68|0.36|0.19408|25|14|-0.0010049431818182|0.06070775|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2025-04-06 11:15:14|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|28.730001486321|33|3.1331858352815||0|0|0.21572|33.25|-0.06885|15|-0.06885462906103|15|29.59|-0.01528|0.06371|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|227.27272549492|0.487|0.308|0.23078|39|14|0.0023881871838111|0.072300564924115|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2025-04-06 11:15:14|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|-52.74237251184|4|3.1474577582598|0.0809|-1|1|0.08091|42.6|0.20917|64|0.20917033876174|64|22.82|0.07794|0.12955|0.12811717303276|0.14929110208237|1227.3373835426|1339.9175141752|212.99999237061|0.667|0.579|0.11852|57|12|0.0020902607361963|0.065881648773006|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2025-04-06 11:15:15|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|3.154483174168|42|0.13017230070866|0.3833|1|2|0.33712|3.53|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|137.89062696451|0.704|0.333|0.10538|27|17|0.00069249097472924|0.036299903730445|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2025-04-06 11:15:16|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|0.49330236048607|32|0.019513514393765||0|0|-0.03774|0.51|0.17188|77|-0.0025007193808538|13|38.05|0.01098|0.06453|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|254.99999143184|0.571|0.333|0.148|21|7|0.001746734939759|0.049966602409639|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2025-04-06 11:15:18|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.80771720758515|56|0.031721995947355||0|0|0.17514|0.73|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|179.36118173602|0.5|0.273|0.16912|22|7|0.0014330429594272|0.052961288782816|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2025-04-06 11:15:19|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.9134317186945|69|0.077189420744008||0|0|0.06744|2.14|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|181.20238063274|0.526|0.263|0.1376|19|9|0.0011794899169632|0.04295571767497|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2025-04-06 11:15:20|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|42.254138579519|30|1.608037709702|0.1657|1|2|0.14128|43.3|0.07785|54|0.07784574740082|54|35.66|0.08716|0.15075|0.13972162933998|0.21687003795598|1493.4724779054|2016.3291627538|3027.972085685|0.554|0.369|0.13355|65|27|0.0022389135066042|0.045607315722199|46.970001220703|2025-03-30|-0.41401|1987-10-25|0.27644|1998-11-22
2025-04-06 11:15:22|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-5.3820633675982|130|0.15568780191505|0.335|-1|1|0.33499|4.85|0.04002|29|0.040024472680418|29|39.67|0.05837|0.09503|0.11536660263672|0.10583084528996|235.05587370259|195.68583962786|90.316573705618|0.556|0.5|0.14284|18|8|0.00057123368920522|0.046248256227758|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2025-04-06 11:15:22|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|16.302090859157|89|0.52375023865277|0.2572|1|1|0.25719|16.62|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|287.54325667723|0.478|0.261|0.10999|23|9|0.0015944897959184|0.032642581032413|17.930000305176|2025-02-23|-0.11166|2020-03-15|0.22449|2009-05-10
2025-04-06 11:15:24|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.7997866174188|21|0.090167075954104||0|0|-0.06226|2.73|-0.09507|12|-0.095070418692419|12|40.96|-0.03888|0.02253|0.09679086214052|0.13030181816741|189.10425117712|192.58824574905|311.64384237402|0.429|0.321|0.14307|28|7|0.0015876006855184|0.046298748928877|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2025-04-06 11:15:25|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3554499398126|30|0.047946699380377|-0.0134|1|1|-0.01342|1.47|0.13281|51|0.13280990233818|51|38.48|-0.01715|0.01681|0.041633043263665|0.06089973760205|131.50920366474|124.52099842076|110.52631437425|0.381|0.19|0.12409|21|6|0.00052541218637993|0.042122556750299|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2025-04-06 11:15:26|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|2.9926800231694|2|0.10769599972489|-0.0239|1|1|-0.02388|3.27|0.11842|91|-0.052369143286587|33|32.92|0.00899|0.1003|0.11213415005413|0.18295376781789|499.5926840898|553.08241727481|100.27599089754|0.641|0.385|0.18499|39|21|0.0019747237354086|0.072502568093385|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2025-04-06 11:15:27|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|5.7922443310671|115|0.32425192461236|0.8527|1|2|0.79357|6.69|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|265.47619475619|0.619|0.381|0.10748|21|8|0.0015171600481348|0.03623944645006|6.9299998283386|2025-03-23|-0.1689|2020-03-22|0.13309|2025-03-09
2025-04-06 11:15:28|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|5.6245004399533|29|0.29849984699106|0.226|1|2|0.17831|6.41|-0.14046|11|0.42981383024817|42|38.24|0.02516|0.12323|0.1573184796718|0.27569126958954|129.39505578274|191.89022944433|235.66175661723|0.476|0.333|0.1596|21|8|0.0019250180505415|0.049977545126354|6.6999998092651|2025-04-06|-0.4713|2017-05-07|0.30719|2020-06-14
2025-04-06 11:15:30|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.3614727832922|28|0.1895582146034|0.003|1|1|0.00302|6.64|-0.18124|15|0.29530888409767|47|27.9|-0.01622|0.01717|0.0096485388295376|0.033099446857706|99.383808370474|131.68410996637|143.4125205694|0.517|0.414|0.13677|29|10|0.0010975598086124|0.041410562200957|11.760000228882|2011-05-01|-0.35859|2018-11-18|0.18359|2016-03-06
2025-04-06 11:15:31|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|2.0247266668747|39|0.11154318139358||0|0|0.07538|2.14|-0.1335|38|-0.13350001133834|38|45.45|0.01255|0.06698|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|229.61374974299|0.636|0.364|0.13815|11|6|0.0019897211895911|0.041199776951673|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2025-04-06 11:15:32|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|-39.712376233528|1|1.2926624176632||1|0|0|35.46|0.07139|21|0.071386087483422|21|29.61|-0.02773|0.00445|0.011460109430332|0.037400130538651|102.20327983443|129.22736855552|247.4528909509|0.464|0.357|0.10616|28|10|0.0014377080820265|0.034903980699638|39.200000762939|2025-02-23|-0.1319|2020-03-15|0.12821|2020-06-07
2025-04-06 11:15:33|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|-2.9611276903089|6|0.23537585862267||0|0|0.08824|2.17|0.40309|52|0.40309057572897|52|37.41|0.03356|0.14122|0.13419832610852|0.18906984604459|279.52513830089|301.82563100995|289.33334350586|0.545|0.364|0.17124|22|9|0.0026197584541063|0.065064396135266|3.3199999332428|2025-02-23|-0.46046|2017-07-23|0.20388|2022-09-25
2025-04-06 11:15:34|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.307325007599|5|0.18430248436887|0.0509|1|2|-0.00861|5.76|0.08294|89|-0.10874510610196|9|35.87|-0.00793|0.02419|0.025671582722644|0.051141992827766|129.60037247258|139.36823311693|208.69566118785|0.652|0.348|0.12484|23|10|0.0013061399276236|0.039975054282268|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2025-04-06 11:15:36|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-2.8196121159104|17|0.11773085242648||0|0|0|2.65|-0.0792|12|-0.079198621321569|12|28|-0.04119|-0.01865|-0.0419323461071|-0.054986375651392|84.11867927464|84.352335243264|82.196543914846|0.667|0.5|0.13669|6|2|-0.00060885869565217|0.045562173913043|4.2009429931641|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2025-04-06 11:15:36|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.2503359113491|17|0.077398487510866||0|0|0.0543|2.09|-0.04741|17|-0.047413749250448|17|32.23|-0.0618|-0.00786|-0.029130613969486|-0.0053015638255989|71.299466645323|93.019693081123|187.27596853003|0.455|0.318|0.10727|22|8|0.0011773103448276|0.035131793103448|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2025-04-06 11:15:37|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|11.502803745361|39|0.62081265649407|0.3286|1|1|0.32857|13.02|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|185.7346652304|0.593|0.37|0.1093|27|12|0.0010611459589867|0.032997503015682|14.039999961853|2025-02-16|-0.15768|2020-05-31|0.14018|2025-02-09
2025-04-06 11:15:38|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-13.285244620213|31|0.3950814129143|0.1323|-1|1|0.13227|11.94|0.02687|37|0.026865717955226|37|26.86|0.01547|0.06122|-0.036585010988017|-0.053048249848524|58.452699405436|56.777741408973|127.0212772865|0.464|0.357|0.11263|28|11|0.00083877237851662|0.039762672634271|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2025-04-06 11:15:39|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.3787437512836|58|0.051689324069615||0|0|0.10274|1.31|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|149.03298415229|0.611|0.278|0.12986|18|8|0.00090957182320442|0.039283535911602|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2025-04-06 11:15:41|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.484428507447|5|0.13886901978859|-0.066|-1|1|-0.06604|2.26|0.04158|23|0.041583953068641|23|35.86|-0.0221|0.04658|0.0070710131662967|0.0070710131662967|100.10255187944|100.10255187944|37.54152819973|0.273|0.273|0.14334|22|3|-0.00057423707440101|0.0515684110971|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2025-04-06 11:15:42|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.9315412147179|47|0.23278985777108||0|0|0.28363|4.39|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|196.86097887611|0.588|0.412|0.15114|17|7|0.0013805369928401|0.051335286396181|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2025-04-06 11:15:43|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-0.94771783914845|22|0.037569896755546||0|0|0.085|0.915|-0.0566|11|-0.056603722658897|11|43.7|-0.03327|0.01366|-0.0081286691488514|-0.025174465946571|94.431868189738|92.37595662499|100.54945000962|0.6|0.3|0.14486|10|5|0.00066137554585153|0.044877292576419|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2025-04-06 11:15:44|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.3307784005357|22|0.050263726835645||0|0|-0.01613|1.26|-0.1224|8|-0.12240003903982|8|43.81|-0.00414|0.03808|0.061068380451029|0.10230950633172|124.17194287351|138.56929234853|146.17169456975|0.313|0.25|0.11698|16|3|0.0009512188365651|0.040432299168975|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2025-04-06 11:15:44|WEEKLY|08645|8961|/equities/singapore-airlines|STI|6.3266762419978|6|0.19334340091597|-0.0279|1|2|-0.03818|6.55|-0.13087|3|-0.13086771676199|3|32.92|-0.03686|0.01729|-0.020963311247458|-0.035010589692928|67.834747103632|68.512473571038|55.839731000417|0.56|0.36|0.10108|25|13|-0.00022806763285024|0.035610048309179|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2025-04-06 11:15:46|WEEKLY|08646|955406|/equities/sats-ltd|STI|-3.3965166116911|9|0.14883889440557||0|0|0.12158|2.89|0.16876|35|0.16875899463349|35|43.11|0.01372|0.06059|0.029735968078849|0.073394525197269|117.58001333375|148.06020756342|108.23970121063|0.556|0.389|0.11883|18|3|0.00072299744897959|0.042860548469388|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2025-04-06 11:15:47|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-28.035649671307|8|0.800292894084||0|0|0.02914|25.65|-0.09311|26|0.42589999393643|54|34.58|-0.03424|0.02589|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|256.75675882082|0.417|0.25|0.16592|24|8|0.0018656989247312|0.05193421744325|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2025-04-06 11:15:48|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-43.827018921114|9|2.0949213799159|-0.0795|-1|1|-0.0795|41.96|-0.04754|13|-0.047537426516136|13|41.45|-0.04755|0.0054|0.0080628901444131|0.035433731261418|84.895091096127|116.51452739727|233.11110602485|0.8|0.5|0.15493|20|12|0.0015598207885305|0.050917443249701|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2025-04-06 11:15:49|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.37397737691093|34|0.015263237410824||0|0|-0.02899|0.355|-0.06757|21|-0.067567582806143|21|38.05|-0.04151|0.0251|0.012560939214481|0.022460191224984|106.23188836871|110.93213947302|46.405228223461|0.45|0.3|0.17429|20|7|-4.7934508816121E-5|0.056862833753149|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2025-04-06 11:15:50|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|-28870.146886765|4|1856.3896594267|0.036|-1|1|0.036|23030|-0.03747|22|-0.037469782433521|22|34.86|-0.08213|0.008|-0.022178747930091|0.015666685324112|48.015043172128|85.998985636887|255.88888888889|0.536|0.393|0.23344|28|10|0.0025253217568948|0.079132247191011|30200|2025-01-26|-0.23376|2008-12-28|0.33289|2011-09-25
2025-04-06 11:15:51|WEEKLY|08651|10875|/equities/airport-city|TA125|-6112.5363035824|1|279.16980196724||1|0|0|5238|-0.15516|12|-0.15516129032258|12|38.42|0.00124|0.03745|0.050617689899943|0.16836951676991|120.44420560539|293.42485440871|534.48979591837|0.538|0.346|0.19687|26|13|0.0025638238238238|0.067701491491491|8121|2022-01-23|-0.16287|2007-12-23|0.22062|2009-02-01
2025-04-06 11:15:52|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|-2800.7852340469|1|345.26174468231||1|0|0|1786|1.37911|57|1.3791127893407|57|53.29|0.13749|0.24045|0.45805579374298|0.45805579374298|337.93162033836|337.93162033836|45.399084900864|0.286|0.286|0.28093|14|3|0.0010505361930295|0.084593190348525|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2025-04-06 11:15:53|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|-3491.171164619|1|230.39038820633||0|0|0|2803|-0.20487|7|-0.20487088112473|7|21.77|0.05621|0.11032|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3259.3023255814|0.577|0.394|0.12222|71|16|0.0035029948253558|0.063373337645537|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2025-04-06 11:15:54|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|-606.38967829763|6|37.146560449796||0|0|0.08499|492|0.00486|26|0.0048589735371352|26|38|0.04259|0.09298|-0.10544720737623|-0.10544720737623|78.8061455|78.8061455|32.953784326859|0.5|0.5|0.23155|4|1|-0.005560127388535|0.076747770700637|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2025-04-06 11:15:55|WEEKLY|08655|10873|/equities/amot-investments|TA125|-2098.1247481239|3|99.338681993449||0|0|0.00873|1816|0.03949|21|0.039493091206177|21|54.5|0.04368|0.09678|0.076165154820339|0.12677275307718|227.73137458538|241.72737038222|196.5367965368|0.833|0.5|0.17202|18|11|0.0014757985757884|0.056192410986775|2819|2020-02-23|-0.33231|2008-12-07|0.20609|2009-01-04
2025-04-06 11:15:56|WEEKLY|08656|11886|/equities/inventec|TA125|239.86248413028|19|51.358854043324|-0.3381|1|2|-0.40841|260.3|-0.36119|8|-0.3611906539407|8|39.14|0.45782|1.21394|0.27880369392311|0.26963724089364|0|0|0.00023673962266683|0.543|0.429|0.27373|35|5|0.022864459654179|0.10283187319885|532526208|2000-02-20|-1|2014-11-16|28.17391|2014-11-23
2025-04-06 11:15:57|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|125.81938350762|12|31.726872164127|0.079|1|1|0.07896|220|0.09712|10|0.097122282085423|10|43.2|0.04952|0.19385|-0.1105297680482|-0.1105297680482|74.80383584|74.80383584|5.2859202306583|0.4|0.4|0.55028|5|3|-0.0062299118942731|0.16277008810573|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2025-04-06 11:15:58|WEEKLY|08658|942781|/equities/arad-investment|TA125|-14358.676805454|4|1251.2256018179||0|0|0.07948|10540|0.19493|61|0.19492770154937|61|17.94|-0.00247|0.0817|0.088479113307929|0.14126370992041|1037.6496677932|2149.4628035001|1111.8143459916|0.477|0.349|0.10684|86|10|0.0031053169469599|0.056272470892626|18080|2025-02-09|-0.31464|2020-03-15|0.4802|1999-03-14
2025-04-06 11:15:59|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|9387.1846793151|71|811.35926255203|0.6981|1|2|0.62791|10500|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|123.86457473163|0.333|0.333|0.20736|3|0|0.0025049261083744|0.085282266009852|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2025-04-06 11:16:00|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|-6147.6668901334|4|378.55563004447|0.0766|-1|1|0.07664|5096|0.02233|20|0.022327897340591|20|46.92|0.04817|0.2476|0.25948048329971|0.35564159438732|344.13437168679|356.97226647186|399.68627450981|0.583|0.417|0.21729|12|4|0.0037145229681979|0.065939893992933|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2025-04-06 11:16:01|WEEKLY|08661|10973|/equities/audiocodes|TA125|-3998.232442463|2|265.74414748766||0|0|0.05373|3170|-0.15272|8|-0.1527218718306|8|33.97|0.16796|0.27739|0.35413957385996|0.50370893123988|2719.9840196837|2987.7082966738|272.10300429185|0.528|0.361|0.24285|36|14|0.0033037091503268|0.082403178104575|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2025-04-06 11:16:03|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|-515.58060014114|8|57.026866713714|0.1519|-1|1|0.15192|345|0.64756|20|0.64755899048604|20|41.77|0.15496|0.35454|0.32493883883967|0.50579006606464|238.62839568296|385.72869465826|0.0043118171159643|0.591|0.364|0.45228|22|9|0.0016622570194384|0.14479315334773|8580447|2007-07-22|-0.9532|2018-09-02|2.4323|2018-09-09
2025-04-06 11:16:04|WEEKLY|08663|10878|/equities/azorim|TA125|-2018.0132795392|6|145.83775984639|0.1439|-1|1|0.14394|1582|0.24171|51|0.24171029668412|51|40.55|0.08795|0.14433|0.04890509712995|0.058586185838583|159.84351757858|163.53570657311|63.406813627255|0.553|0.342|0.22124|38|17|0.0017272056921087|0.082053654592497|4636|1998-01-11|-0.41485|2008-11-16|0.67757|2009-02-08
2025-04-06 11:16:05|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|-29485.200131058|4|1453.400043686||0|0|0.04457|25080|-0.00869|21|-0.0086858006042296|21|48.19|0.04513|0.07122|0.042725765777911|0.16684353908412|129.42026093464|166.78793376615|295.75471698113|0.688|0.25|0.16589|16|10|0.0019083074935401|0.050498850129199|32110|2025-01-26|-0.1183|2020-03-15|0.10716|2021-08-22
2025-04-06 11:16:06|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|4561.4845845763|59|216.23374594797||0|0|0.43417|4902|-0.18066|19|-0.14576571259959|3|40.22|0.05048|0.09854|0.10545439732035|0.17451622532295|562.30946283814|759.24756288514|970.69306930693|0.703|0.459|0.14789|37|15|0.0021043208279431|0.048594430789133|5254|2025-03-16|-0.24777|2008-09-21|0.14747|2008-09-28
2025-04-06 11:16:07|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-83.548890095347|19|5.3162972070753|0.1914|-1|1|0.19139|67.6|-0.15213|19|-0.1521298197985|19|41.25|0.22308|0.33367|0.27879140533249|0.35640932343927|177.66125724371|158.12351565|67.196818587936|0.375|0.25|0.2515|8|3|0.0019398275862069|0.092939712643678|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2025-04-06 11:16:09|WEEKLY|08667|10946|/equities/bazan|TA125|-105.65640538457|4|5.8188015405429|0.034|-1|1|0.03403|88|-0.13748|6|-0.13747563900479|6|31.43|-0.00841|0.04102|0.013216154676466|-0.0055011432942343|98.874240290612|85.957499958131|33.207547169811|0.567|0.333|0.18085|30|11|7.6649048625793E-5|0.065385803382664|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2025-04-06 11:16:10|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|526.92968281684|24|27.958063533783|0.1121|1|1|0.11211|533.7|-0.04965|30|-0.15785597412622|34|29.86|-0.05504|-0.00962|-0.040995899545954|-0.025270892192802|14.913257221044|44.129365796804|223.3989224957|0.667|0.412|0.17083|51|26|0.0012614100905563|0.055461727037516|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2025-04-06 11:16:11|WEEKLY|08669|11802|/equities/big|TA125|49331.818383104|71|2771.8156919749||0|0|0.45368|52100|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|892.12328767124|0.588|0.353|0.17584|17|8|0.003027932790224|0.059207556008147|58000|2025-01-26|-0.22686|2020-03-15|0.17432|2009-10-11
2025-04-06 11:16:11|WEEKLY|08670|10881|/equities/blue-square-real|TA125|28671.698270817|71|2096.7174927777||0|0|0.16054|30000|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|485.75129533679|0.387|0.258|0.1927|31|8|0.0029552832131823|0.070013213182286|36690|2025-02-23|-0.37713|2020-03-15|0.31398|2009-01-04
2025-04-06 11:16:13|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|13.362680492126|15|1.9888623309574|0.2482|1|2|0.13194|16.3|0.12727|39|-0.093406631410761|12|20.69|0.04839|0.14409|0.11757928661682|0.13400741111912|1982.6012956726|946.77618549902|1.3198379949037|0.635|0.405|0.18469|74|18|0.0021376699029126|0.096091139158576|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2025-04-06 11:16:14|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-27081.803262111|14|2052.4870550295||0|0|0.02288|21780|-0.19239|6|-0.058903973276914|3|33.41|-0.0293|0.03085|0.035980683034426|0.11464775458468|102.06185246145|172.78022280903|198.79518072289|0.636|0.364|0.17374|22|9|0.0020516844919786|0.061680561497326|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2025-04-06 11:16:15|WEEKLY|08673|10987|/equities/camtek|TA125|-27501.072841789|7|2768.6909472631||0|0|0.31036|19310|3.07336|77|3.0733611925552|77|35.75|0.24364|0.4003|0.61907442301558|0.76163813828342|31439.387729968|12959.542639084|977.72151898734|0.643|0.464|0.26203|28|10|0.005063545183714|0.088996544190665|51690|2024-07-14|-0.26706|2006-12-31|1.03924|2013-12-01
2025-04-06 11:16:16|WEEKLY|08674|40402|/equities/carasso|TA125|-3471.3753466243|1|206.79178220809||0|0|0|2788|0.10947|45|0.45044319097502|77|51.5|0.18544|0.24088|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|180.45307443366|0.5|0.357|0.21975|14|5|0.0018135922330097|0.061046893203883|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2025-04-06 11:16:16|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|2018.9012352193|31|175.22997558653|0.3433|1|1|0.34329|2203|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05884|0.034921734157848|-0.030843871937552|88.450118012588|55.251458431683|19.634581105169|0.704|0.444|0.25459|27|17|-0.00021314994606257|0.075066321467098|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2025-04-06 11:16:18|WEEKLY|08676|10888|/equities/clal-insurance|TA125|8502.6585199851|24|703.39187554418|0.3824|1|2|0.25676|9011|-0.27716|21|-0.17410802593379|35|35.42|0.05139|0.12716|0.062309129799054|0.096003773060511|171.25043465819|248.42698042707|615.92617908407|0.581|0.372|0.20556|43|17|0.0025132212160414|0.070484152652005|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2025-04-06 11:16:19|WEEKLY|08677|10991|/equities/compugen|TA125|-734.88849442373|5|81.046164807908||0|0|0.17102|494.9|-0.19292|8|-0.19292328671066|8|28.79|0.0427|0.19376|0.26106381302296|0.38137445526946|2017.3991797109|1850.0376449962|23.147801398339|0.619|0.381|0.30518|42|16|0.0033002390766694|0.10165638911789|6766|2020-08-30|-0.51759|2008-11-09|1.42214|2023-12-24
2025-04-06 11:16:20|WEEKLY|08678|10993|/equities/danel|TA125|36492.531339276|88|2672.9023122571|0.2026|1|1|0.20255|36750|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2292.576419214|0.513|0.363|0.14181|80|16|0.0036880401034929|0.06467553686934|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2025-04-06 11:16:21|WEEKLY|08679|10998|/equities/danya-cebus|TA125|-12202.9241909|5|801.6413969667|0.0384|-1|1|0.03838|9972|0.15323|19|0.15322879312613|19|31.66|0.013|0.09539|-0.043837421877376|0.0072432646999682|13.065937544006|88.141625922238|533.26203208556|0.656|0.406|0.27015|32|14|0.004485476892822|0.08697610619469|13080|2025-02-09|-0.30392|2008-11-02|1.05073|2021-03-07
2025-04-06 11:16:21|WEEKLY|08680|10893|/equities/delek-automotive|TA125|-3024.3614823891|4|228.1204941297|0.1368|-1|1|0.13676|2348|0.20248|28|0.20247568523431|28|23.97|0.07187|0.127|0.1043720208317|0.18187524390644|800.67281096467|1975.2428478603|1297.2375690608|0.547|0.375|0.15675|64|18|0.0030482693558881|0.069241581001952|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2025-04-06 11:16:23|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|1193.9810623159|25|80.138785753919|0.2077|1|2|0.19694|1252|-0.07514|54|0.1940569310398|28|20.57|0.0432|0.14806|0.16915027290226|0.3742391369899|3.5804117442501|27673.947237138|29809.525163266|0.622|0.378|0.18075|74|22|0.0064597930142303|0.078852322121604|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2025-04-06 11:16:24|WEEKLY|08682|10891|/equities/delek-group|TA125|52513.318602713|22|3975.0324294852|0.1955|1|1|0.19546|54740|0.04879|18|0.048791609667123|18|31.46|-0.01005|0.08742|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|244.375|0.488|0.293|0.23522|41|13|0.0040497101449275|0.08098881006865|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2025-04-06 11:16:25|WEEKLY|08683|10994|/equities/delta-gal|TA125|-20244.956205068|2|1286.6520683559||0|0|-0.00367|16400|0.00926|68|0.0092649783817171|68|38.63|0.19293|0.32233|0.17509955441862|0.27188043110966|476.18584079073|790.27702900816|998.17407181984|0.6|0.425|0.21435|40|15|0.0031755562742561|0.073683137128073|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2025-04-06 11:16:26|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|6024.0118808319|62|529.71511295784|0.6156|1|2|0.60045|7130|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|135.47406422193|0.667|0.333|0.18811|3|1|0.0027313615023474|0.075609624413146|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2025-04-06 11:16:27|WEEKLY|08685|10996|/equities/dimri|TA125|-36122.899151792|4|2060.4327709838|-0.0111|-1|1|-0.01114|30870|0.67287|50|0.67286729918343|50|39.88|0.04353|0.11846|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1306.3901819721|0.615|0.385|0.20191|26|11|0.0036698365384615|0.072567730769231|38100|2025-01-12|-0.16899|2008-12-28|0.225|2009-07-26
2025-04-06 11:16:29|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|-5210.397483173|3|325.46582772435||0|0|0.07121|4200|0.31034|52|0.31034482758621|52|52.75|0.14907|0.17558|0.32410948209702|0.31034482758621|175.30645758|131.034|60.466455513965|0.5|0.25|0.18429|4|2|-0.0015578873239437|0.061756431924883|7049|2021-03-21|-0.10342|2023-01-29|0.1812|2024-12-01
2025-04-06 11:16:29|WEEKLY|08687|10995|/equities/direct-insurance|TA125|-64858.721538865|3|3992.9071796216|0.0472|-1|1|0.0472|51680|0.2581|64|0.25809507966755|64|39.83|-0.01341|0.08641|0.047305178806462|0.047305178806462|108.18611027673|108.18611027673|83.896103896104|0.5|0.5|0.21112|6|2|0.00035269709543568|0.073605020746888|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2025-04-06 11:16:30|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|2503.2671754981|40|136.66427684671|0.2619|1|1|0.26194|2563|-0.15276|4|-0.15275744265495|4|36.05|0.05674|0.09796|0.039818933941419|0.082739318561706|118.34999627016|179.98865618539|808.51735015773|0.561|0.317|0.16101|41|19|0.0021072247857614|0.05354216875412|2982|2025-03-16|-0.19068|2020-03-15|0.20886|2008-12-14
2025-04-06 11:16:31|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|-1444.3399591274|19|108.77998637581|0.0688|-1|1|0.06885|1109|0.59182|50|0.59182344686212|50|39|0.10971|0.16631|0.33125277065641|0.30951650846135|282.86422837678|202.55805993496|156.85997171146|0.667|0.5|0.2938|6|2|0.0039211111111111|0.095040833333333|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2025-04-06 11:16:32|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|121885.3002763|27|8259.8189253995|0.8005|1|1|0.80055|138030|0.00043|58|0.00042832142535554|58|46.87|0.04994|0.08809|0.1407403347222|0.27753337566387|397.62722023857|809.75343005658|5901.2398460881|0.613|0.387|0.16684|31|16|0.0034706626098715|0.052775645706559|154000|2025-03-30|-0.19427|1997-11-02|0.19289|1997-11-09
2025-04-06 11:16:34|WEEKLY|08691|10901|/equities/elco|TA125|13735.537787804|21|1178.5628987536|0.1414|1|2|0.10809|13840|-0.18445|22|-0.18445477220044|22|39.1|0.04103|0.1242|0.051258133920156|0.18074153328742|112.75898687462|685.52229846163|444.30176565008|0.59|0.385|0.21163|39|11|0.0024324660194175|0.076642129449838|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2025-04-06 11:16:35|WEEKLY|08692|10904|/equities/electra|TA125|-217577.87493632|3|14875.958312107||0|0|0.0106|174500|0.15024|21|0.15024250611854|21|21.75|-0.00618|0.04656|0.057587548415644|0.11691277119044|454.87207337483|1324.9292987907|2867.7074774035|0.634|0.408|0.12351|71|20|0.0032395472186287|0.064780692108667|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2025-04-06 11:16:36|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|-12019.499838093|2|829.49994603098|0.0478|-1|1|0.04783|9475|0.15395|18|0.15394628812427|18|62.25|0.38911|0.51272|0.69722588706518|0.72810086025868|2016.5362913798|1333.7056650086|186.14931237721|0.583|0.5|0.22639|12|3|0.0021258823529412|0.075394986631016|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2025-04-06 11:16:36|WEEKLY|08694|10902|/equities/electra-real-est|TA125|4161.9441324453|36|396.22397585008|0.0612|1|1|0.06119|4197|-0.1813|42|-0.23666210670315|14|36.63|0.07075|0.18178|0.21188193061922|0.34174237603375|387.96549377781|608.66667124741|146.44103279833|0.593|0.407|0.23175|27|10|0.00220349609375|0.084908037109375|8075|2007-05-13|-0.27279|2011-08-14|0.405|2009-01-04
2025-04-06 11:16:37|WEEKLY|08695|10979|/equities/biomedix|TA125|-14900.237183546|4|2449.9123945153||0|0|0.48442|7677|0.44283|58|0.44282945736434|58|18.82|0.09269|0.27311|0.34708670548086|0.49500600333669|38552.855915999|114188.42590407|7.1943996701278|0.463|0.329|0.24181|82|12|0.009114553686934|0.10897572445019|690666|2000-02-27|-0.85053|2001-09-16|3.72654|2000-02-27
2025-04-06 11:16:39|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|4948.1764711849|21|369.69268653544|-0.0505|1|2|-0.09091|5240|-0.17992|16|-0.17992060001154|16|27.48|-0.04536|0.00404|-0.07056950613385|-0.004011096466218|27.886572982734|74.867679236264|139.21360255048|0.619|0.333|0.20881|21|10|0.0017554606365159|0.067725125628141|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2025-04-06 11:16:40|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-4808.9992176272|36|286.16640587574||0|0|0.1181|3913|-0.19474|12|-0.19473684210526|12|30.1|-0.14218|-0.05928|-0.12574375367122|-0.10453953563531|49.621132762028|62.856116692881|125.45687720423|0.5|0.4|0.26257|10|4|0.0033095833333333|0.086147351190476|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2025-04-06 11:16:40|WEEKLY|08698|942758|/equities/energix|TA125|-1223.2708800864|37|69.756960028796||0|0|0.1885|1016|0.01871|34|0.018714401952807|34|34.5|0.07131|0.14477|0.12273368732208|0.37387942334323|103.1846001364|303.01373215172|853.78151260504|0.55|0.3|0.22367|20|8|0.0039960192837466|0.065090137741047|1699|2020-08-09|-0.2395|2015-01-18|0.2|2011-09-25
2025-04-06 11:16:41|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5615.6920299025|72|337.57424981032|-0.1166|1|1|-0.11656|5692|-0.14976|30|-0.14975782170441|30|16.57|1.58709|2.42329|4.4409125053442|6.3900035363434|14242.854339412|61353.947639865|17513.846153846|0.483|0.337|0.17016|89|19|0.065800653298836|0.079090232858991|8595|2021-11-07|-0.53315|2007-08-26|94.16541|2005-11-13
2025-04-06 11:16:42|WEEKLY|08700|11004|/equities/equital|TA125|12907.786958457|55|1078.9820799077|0.1553|1|1|0.15529|13540|-0.04496|53|0.3915655112001|80|29.25|-0.09145|0.30484|0.31788164324838|0.55998558000955|2127.6991201905|7319.3322960455|2702.5948103793|0.627|0.392|0.25274|51|24|0.0094521733505821|0.080104928848642|16120|2024-12-15|-0.76662|2000-03-12|9.84106|1997-03-23
2025-04-06 11:16:44|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|45546.504398033|24|3329.6833375301|0.0578|1|1|0.05783|49940|0.03133|46|0.031330251669235|46|31.64|-0.03995|0.04501|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|146.78133958822|0.636|0.455|0.2234|11|5|0.004297358490566|0.081767843665768|56410|2024-12-22|-0.55604|2020-03-15|0.6007|2020-04-12
2025-04-06 11:16:45|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|18552.549991435|24|950.95508518589|0.1403|1|2|0.10832|19440|-0.20055|54|-0.059240180296201|18|77.86|0.16702|0.19279|0.049119677532562|0.22602672710036|107.40783931996|142.17611804|294.01623055092|0.571|0.286|0.15734|7|4|0.0023842957746479|0.050772042253521|21690|2025-03-23|-0.19904|2020-03-15|0.14408|2020-03-22
2025-04-06 11:16:46|WEEKLY|08703|10909|/equities/fibi-5|TA125|17218.093935428|24|898.13635632187|0.1772|1|2|0.13229|18830|-0.06514|22|-0.065144392209537|22|56.41|0.1432|0.21967|0.22808830695094|0.38336521119732|1638.4813692178|2848.5431559919|1021.7037438958|0.667|0.444|0.16679|27|10|0.00241425614489|0.056369799482536|20500|2025-03-23|-0.22552|2008-09-21|0.28958|2003-06-01
2025-04-06 11:16:47|WEEKLY|08704|11007|/equities/formula-sys|TA125|29327.251882028|23|2247.622251769||0|0|-0.02349|32010|-0.28954|22|-0.082288837102705|12|35.44|0.09982|0.18248|0.18874011788571|0.33517461979209|739.22832329838|1624.8980312567|1821.8554354013|0.581|0.372|0.22668|43|16|0.0035363518758085|0.073523667529107|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2025-04-06 11:16:47|WEEKLY|08705|11854|/equities/fox|TA125|26272.969265809|17|2391.6035334698||0|0|-0.05677|29240|-0.20108|28|-0.13563295378433|14|38.1|0.15545|0.23387|0.25893484674242|0.4930747374559|837.81654467365|3026.7568830154|1120.30651341|0.613|0.387|0.22475|31|11|0.0035131996658313|0.074551086048454|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2025-04-06 11:16:49|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
2025-04-06 11:16:50|WEEKLY|08707|10915|/equities/gazit-globe|TA125|-1378.6288641821|7|88.376288060708|0.1052|-1|1|0.10522|1114|0.10729|33|0.10729021802273|33|47.39|0.07673|0.12631|0.10438952432461|0.16275295231281|264.86616493261|329.19172047521|122.41758241758|0.536|0.357|0.20722|28|13|0.0012471117779445|0.06492847711928|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2025-04-06 11:16:51|WEEKLY|08708|1167677|/equities/gencell|TA125|-45.249076907529|36|5.7996921753531||0|0|0.52014|27.4|-0.46385|10|-0.46384977958572|10|96.5|0.21687|0.23334|-0.46384977958572|-0.46384977958572|53.615|53.615|2.6346153479356|0.5|0.5|0.52045|2|1|-0.012214561403509|0.12743635964912|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2025-04-06 11:16:51|WEEKLY|08709|1129335|/equities/generation-capital|TA125|68.625149087201|68|5.5177477155045|0.2974|1|2|0.11628|76.8|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|80.503146565385|0.286|0.143|0.26027|7|1|0.0011800943396226|0.075181635220126|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2025-04-06 11:16:52|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|-2721.0193230333|1|213.5064410111||0|0|0|2060|0.00098|35|-0.028701484404229|36|30.61|-0.0378|0.04974|0.041856694538753|0.052407759640604|127.89799517519|128.16939396279|66.280566280567|0.639|0.417|0.22158|36|19|0.0014446551724138|0.074569609800363|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2025-04-06 11:16:54|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
2025-04-06 11:16:55|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|5329.4667301166|62|429.21958458167|0.7784|1|1|0.77837|5625|-0.00413|71|-0.20594907990925|7|19.04|-0.00244|0.04447|0.035897336330299|0.082356772834459|185.23045996234|451.48126384612|3328.4023668639|0.577|0.346|0.12764|78|20|0.0034586610608021|0.063993421733506|7014|2025-03-23|-0.18571|2008-12-28|0.23698|2009-03-22
2025-04-06 11:16:56|WEEKLY|08713|11016|/equities/hilan-tec|TA125|19970.77924923|18|1175.425844503||0|0|-0.00615|22640|-0.15693|26|-0.022828784119107|19|47.33|0.04458|0.18279|0.19433196730298|0.37380740694845|303.03318109078|993.34373659426|3379.104477612|0.519|0.37|0.18936|27|9|0.0038125868725869|0.061717938223938|24060|2025-03-23|-0.29766|2003-03-30|0.42675|2002-03-10
2025-04-06 11:16:56|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|1810.8355978712|18|134.00015474558||0|0|0.0976|2013|1.38848|83|1.3884821238981|83|56.59|0.54151|0.60278|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|890.70796460177|0.593|0.407|0.17602|27|12|0.002414854368932|0.060639262135922|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2025-04-06 11:16:57|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|14209.557036486|33|1174.9698761206||0|0|0.28033|15620|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|192.88713262534|0.667|0.333|0.17112|9|5|0.0017970559210526|0.061451957236842|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2025-04-06 11:16:59|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|-26147.920253657|1|1399.3067512188||1|0|0|21550|-0.0755|20|-0.075504075504075|20|20.61|0.05473|0.13886|0.11151584358685|0.20184799142918|1627.4461806847|5674.1774044338|6452.0958083832|0.56|0.373|0.13982|75|14|0.0043919857697283|0.072525860284605|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2025-04-06 11:17:00|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|-1769.5498967732|2|116.84996559108||0|0|0.05037|1414|0.2526|28|0.25259566229647|28|40.29|-0.02856|0.0325|0.02514292911982|0.054119508363539|109.12053681385|123.46815268977|187.53315649867|0.786|0.5|0.16988|14|8|0.0018663716814159|0.059738|1864|2025-02-23|-0.21821|2020-03-15|0.19442|2020-07-19
2025-04-06 11:17:00|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|1545.7263570771|19|71.672238022866|0.1015|1|1|0.10147|1650|-0.19363|51|-0.13148788927336|4|32.67|-0.01819|0.08566|0.025847619581271|0.13558417837589|98.233947766714|121.82242366|118.70503597122|0.333|0.222|0.17212|9|3|0.0017598717948718|0.058418846153846|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2025-04-06 11:17:01|WEEKLY|08719|11058|/equities/israel-canada|TA125|-1438.9943909752|5|102.16479699175|0.1324|-1|1|0.13235|1121|-0.15831|33|-0.15830618892508|33|19.04|0.12765|0.27553|0.32677561141171|0.55706362978329|-6451.5447944932|106016.51108831|4151.8518518518|0.605|0.407|0.22339|81|23|0.010873971539457|0.097664288486417|2136|2022-01-23|-0.52632|2003-03-02|7.8|2006-01-29
2025-04-06 11:17:02|WEEKLY|08720|10925|/equities/israel-corp|TA125|89217.334991332|19|7023.6345198593|0.0635|1|2|0.01677|97020|2.59873|83|2.5987313679001|83|43.66|0.20967|0.28229|0.28518792972722|0.54356318657111|882.86134784816|1638.1264411914|550.03118090595|0.571|0.314|0.2089|35|13|0.0027015329883571|0.073979126778784|412238|2008-06-29|-0.34165|2020-03-15|0.39606|2009-02-08
2025-04-06 11:17:04|WEEKLY|08721|11020|/equities/land-dev|TA125|-3459.3036616693|3|213.10122055642||0|0|0.05316|2850|-0.12539|17|-0.12538718930241|17|32.17|0.01776|0.10075|0.026051476696568|0.13834181338508|51.602664518145|328.4911125951|257.9185520362|0.521|0.333|0.25056|48|18|0.0026645342820181|0.085798919793014|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2025-04-06 11:17:04|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|10071.864217158|25|985.67199523062|0.7815|1|1|0.78152|12150|-0.04103|57|0.33992236854268|55|43|-0.00103|0.09196|0.1494474895333|0.33992236854268|128.49430824|133.992|175.07204610951|0.4|0.2|0.2329|5|2|0.0037598326359833|0.075571841004184|13870|2025-03-23|-0.17459|2022-05-15|0.21109|2022-03-27
2025-04-06 11:17:05|WEEKLY|08723|10926|/equities/isramco|TA125|188.11789850947|24|13.407237314826|0.1407|1|1|0.14069|202.7|-0.16908|19|-0.087577486581368|17|35.42|0.11507|0.33396|0.36116491531279|0.71617253637604|128.70356555614|1875.7532076909|4136.7345510846|0.558|0.349|0.25895|43|18|0.0085571539456662|0.071262225097025|415|2015-06-28|-0.77778|1999-06-06|7|1999-05-30
2025-04-06 11:17:06|WEEKLY|08724|11883|/equities/isras|TA125|73492.872347462|96|5434.0595726065|0.1143|1|2|0.08778|77700|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1411.1877951326|0.566|0.382|0.09113|76|17|0.0025768693402329|0.049404230271669|92740|2025-01-19|-0.29351|2020-03-15|0.33571|2003-02-02
2025-04-06 11:17:07|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|10062.764100549|29|658.07832356662|0.1452|1|2|0.11381|11450|-0.21349|14|-0.2134913210685|14|38.92|0.10973|0.22943|0.25878439009389|0.50451161262081|275.98441238821|455.26704419547|422.19764011799|0.615|0.385|0.24648|13|6|0.004090468164794|0.072661404494382|22028.9609375|2022-03-27|-0.23674|2024-04-14|0.32|2018-01-14
2025-04-06 11:17:08|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-7881.3755011255|5|374.79183370848|0.0999|-1|1|0.09988|6750|0.07699|16|0.076987468944697|16|20.56|-0.00145|0.06487|0.010787257716122|0.039127075419671|72.674545226573|152.90480086228|277.66351295763|0.48|0.36|0.11674|75|13|0.0016427684346701|0.054081448900388|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2025-04-06 11:17:09|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|4511.4126979083|55|227.22729296746|0.6232|1|1|0.62316|4962|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|1167.5294117647|0.613|0.419|0.15371|31|14|0.0022772380336352|0.049563505821475|5213|2025-03-16|-0.22435|2008-09-21|0.2331|2003-06-01
2025-04-06 11:17:10|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|7511.3481936318|11|490.88393545606|0.3717|1|2|0.29248|8984|-0.25764|25|-0.223391408854|10|19.36|-0.06708|-0.01688|-0.034826270493451|0.0031273781806884|47.34762109089|94.776688020736|357.92828685259|0.436|0.308|0.13685|39|8|0.0026196993464052|0.054635267973856|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2025-04-06 11:17:11|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-440.18827912306|2|61.512759199059||0|0|0.08312|253.7|-0.34119|37|-0.34119044712612|37|30.54|0.03227|0.13726|0.015094767236332|0.071541423047659|70.917934061448|139.85827215463|6.543719291933|0.417|0.375|0.3161|24|5|0.0005258310626703|0.096528828337875|23660|2021-02-14|-0.52139|2023-03-19|0.67203|2025-01-05
2025-04-06 11:17:11|WEEKLY|08730|11037|/equities/magic-sftware|TA125|4082.9932503298|12|311.49814016986||0|0|0.01375|4718|-0.20072|35|-0.12168592794018|10|36.03|0.10746|0.19201|0.24255620751088|0.38266140430038|803.60413562635|967.10418046668|289.44785276074|0.686|0.4|0.23898|35|20|0.0029690172955975|0.079033011006289|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2025-04-06 11:17:13|WEEKLY|08731|11038|/equities/malam-team|TA125|-8742.7922171678|4|635.76407238928||0|0|0.06626|6863|-0.23405|8|-0.077516118888458|24|18.59|0.06847|0.12446|0.096888081323449|0.22654164141186|671.32109506829|3557.5922809822|2996.943231441|0.494|0.277|0.14513|83|20|0.0038561901681759|0.071053971539457|11930|2021-05-23|-0.2882|2000-10-15|0.31488|2004-01-18
2025-04-06 11:17:14|WEEKLY|08732|10938|/equities/matrix|TA125|7970.3683691826|21|457.31880485397|0.0495|1|1|0.0495|8439|-0.17921|24|-0.16104822834646|11|18.84|0.00117|0.06157|0.038025312947822|0.07308207072881|184.97349583279|479.40530831224|1729.3032786885|0.58|0.432|0.12621|81|18|0.0032006209573092|0.060185620957309|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2025-04-06 11:17:15|WEEKLY|08733|1166586|/equities/max-stock|TA125|1141.3560486114|71|94.743164556637|0.8658|1|1|0.86575|1362|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|108.96|0.4|0.4|0.21256|5|3|0.0015906722689076|0.071491680672269|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2025-04-06 11:17:16|WEEKLY|08734|11041|/equities/maytronics|TA125|-685.04384094748|85|98.414612631908|0.9057|-1|1|0.90569|388.2|0.29374|72|0.85647530040053|130|55.17|0.37125|0.42351|0.38956852143843|0.7410760395515|826.75751367512|522.67532263184|271.46854000492|0.611|0.278|0.26426|18|11|0.0025663695450325|0.083043593314763|8454|2021-11-28|-0.36206|2025-03-30|0.30612|2012-12-02
2025-04-06 11:17:17|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|1008.6580534464|22|77.905125311266|0.3292|1|2|0.27815|1158|-0.09563|21|-0.095630331106991|21|37.13|-0.03794|0.02407|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|238.76288659794|0.467|0.267|0.1726|15|4|0.0022620415224914|0.056379083044983|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2025-04-06 11:17:19|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|10174.648753248|71|824.21053773785||0|0|0.3725|10980|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1953.7366548043|0.586|0.414|0.15196|29|6|0.0043638172043011|0.055305107526882|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2025-04-06 11:17:20|WEEKLY|08737|10936|/equities/melisron-1|TA125|29201.588705255|72|1377.1053606352|0.1794|1|2|0.15343|29920|-0.1181|44|-0.1386553807852|24|20.77|0.0168|0.05244|0.041336093957925|0.099906247223003|205.19381667606|599.01134670041|2604.0034812881|0.521|0.352|0.10697|71|14|0.0030485446313066|0.060148958602846|34820|2025-02-02|-0.28571|2020-03-15|0.24091|2009-01-04
2025-04-06 11:17:21|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|-210.98980226779|1|10.62993459789||0|0|0|180.3|0.09517|86|-0.0076786947922286|56|41.7|-0.05636|0.03276|-0.0032378457829141|-0.052439871832541|98.112611042432|89.5866496|97.776577559418|0.3|0.2|0.1554|10|3|0.00078736211031175|0.063548752997602|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2025-04-06 11:17:22|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|15854.14852824|101|1145.5769076378|1.1934|1|2|1.16687|17660|-0.13986|52|1.0660253860613|107|17.85|-0.02931|0.03765|0.017791910452851|0.051586370797056|94.795888886051|226.72830895159|2112.4401913876|0.519|0.37|0.12283|81|15|0.0034602069857697|0.068311610608021|19960|2025-03-23|-0.54066|2004-01-25|0.27698|2008-09-28
2025-04-06 11:17:22|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|-792.4997897752|1|51.999929925065||1|0|0|636|0.24755|27|0.24754808793421|27|38.76|0.01736|0.07367|0.060504614670981|0.13367259291332|183.95410490327|326.84754659891|266.10878661088|0.605|0.368|0.20474|38|19|0.0017389884589274|0.066602281059063|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2025-04-06 11:17:24|WEEKLY|08741|10922|/equities/indus-building|TA125|948.73399022396|24|51.056482806321|-0.0231|1|1|-0.02307|999.4|-0.15073|30|-0.11980198019802|17|43.46|0.04436|0.10552|0.0093092540792016|0.1012138214549|73.940147716617|213.43234345356|244.29235138197|0.486|0.314|0.20364|35|13|0.0015191256476684|0.065429650259067|1400|2022-01-16|-0.20102|2014-12-28|0.23616|2001-12-30
2025-04-06 11:17:25|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|15296.808551733|92|738.59810031437|0.2442|1|1|0.24419|16610|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1601.7357762777|0.667|0.407|0.15589|27|13|0.0025689492494639|0.051050078627591|17670|2025-02-09|-0.17495|2020-03-15|0.15868|2008-11-30
2025-04-06 11:17:26|WEEKLY|08743|10940|/equities/naphta|TA125|2065.0784607731|41|167.26412585334|0.0895|1|1|0.08948|2350|0.20869|62|0.20868530141374|62|40.7|0.09499|0.22627|0.19022613252902|0.44718828764998|58.620039154633|1502.0248747811|1217.6165803109|0.568|0.351|0.26773|37|14|0.0039108796895213|0.087620200517464|2695|2024-11-17|-0.34783|1996-07-14|0.82692|2009-01-25
2025-04-06 11:17:27|WEEKLY|08744|1173275|/equities/nayax|TA125|11192.859938811|24|1061.9743428398|0.1528|1|2|0.08091|11890|-0.27877|21|-0.024605964395056|43|25.86|-0.23507|-0.09674|-0.24767781720576|-0.17089766651827|22.207994595357|55.673382189196|108.09090909091|0.714|0.429|0.28487|7|3|0.0022704901960784|0.10242333333333|14500|2025-02-16|-0.16693|2022-01-30|0.25407|2022-07-31
2025-04-06 11:17:27|WEEKLY|08745|12104|/equities/neto-malinda|TA125|8046.5260638588|61|648.89218084236||0|0|0.89716|9740|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|224.11412793373|0.6|0.429|0.12823|35|3|0.0020666344086022|0.053448301075269|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2025-04-06 11:17:29|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-65543.720572768|48|4266.8671703379||0|0|0.27275|54100|0.00786|26|0.0078580138192657|26|27.76|0.0541|0.13484|0.19837347909608|0.29871699758143|2386.1389232576|8310.8569568842|4900.3623188406|0.556|0.407|0.17948|54|16|0.0042553104786546|0.063454825355757|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2025-04-06 11:17:30|WEEKLY|08747|11047|/equities/nova-measuring|TA125|-85525.690071697|4|7883.5633572324||0|0|0.14234|62180|-0.13239|9|-0.13238709408048|9|32.97|0.15171|0.23319|0.094058842591753|0.14685090862956|185.74322244502|310.93542737774|5369.6027633851|0.556|0.389|0.18964|36|11|0.0048688655462185|0.06181725210084|103000|2025-02-16|-0.23667|2008-12-28|0.38433|2006-05-14
2025-04-06 11:17:30|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-192.24095852341|6|12.563654367016|0.0358|-1|1|0.0358|153.5|-0.08348|15|-0.083477261109686|15|69.67|0.21498|0.23053|0.045188654054892|-0.12695914778777|111.09347001821|76.03083312|91.423469672451|0.667|0.333|0.22494|6|5|0.00092583924349882|0.071873546099291|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2025-04-06 11:17:31|WEEKLY|08749|11973|/equities/one-software|TA125|5912.4154402157|23|516.4384975609|0.1788|1|1|0.17876|6614|-0.25246|20|-0.077239958805355|57|20.05|0.054|0.16279|0.113191668694|0.23923837710628|254.88865083046|2075.780399341|356.35775862069|0.553|0.355|0.15032|76|15|0.0036585834411384|0.064175866752911|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2025-04-06 11:17:32|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2762.0551210814|51|211.38310557723|0.1043|1|1|0.10429|3092|0.21547|65|-0.098054081374779|23|26.85|-0.08444|-0.0294|-0.041109356913631|0.00073153522702038|66.889306952833|98.907933914686|252.8209321341|0.538|0.308|0.17905|13|6|0.0033759147869674|0.073563408521303|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2025-04-06 11:17:34|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|538.69798959692|54|46.829228777768|0.3296|1|2|0.14792|589|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|19.45178335535|0.529|0.412|0.32932|17|6|0.0008409060955519|0.090323031301483|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2025-04-06 11:17:35|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-26583.526302167|18|1239.3408468167||0|0|0.03099|25950|-0.01781|28|-0.017811345598207|28|32.06|-0.02272|0.03434|0.0062347017805533|0.084539715713987|91.448862093867|163.8110662674|218.06722689076|0.625|0.438|0.16987|16|8|0.0022486603773585|0.050036396226415|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2025-04-06 11:17:36|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7708.8918709838|69|534.51672238198|-0.0969|1|2|-0.15271|8134|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|83.855670103093|0.667|0.333|0.24459|3|2|0.00032182222222222|0.07754|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2025-04-06 11:17:37|WEEKLY|08754|10954|/equities/partner-comms|TA125|2188.9074206768|72|181.81084726177|0.4893|1|1|0.48927|2429|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|114.68366383381|0.483|0.345|0.21596|29|12|0.0013419838709677|0.070954483870968|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2025-04-06 11:17:37|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|46459.642346645|80|3246.5727372189||0|0|0.5121|48750|-0.17153|16|-0.17152532793736|16|38.17|-0.04026|-0.00213|-0.048587650210861|-0.04542506929469|43.677004533539|59.92353479724|159.39707036359|0.652|0.435|0.16352|23|12|0.0012699582027168|0.058433845350052|56330|2025-02-23|-0.21882|2008-11-02|0.17765|2009-05-24
2025-04-06 11:17:40|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3531.229744413|102|244.74324813766|0.7642|-1|1|0.76424|2782|0.43867|29|0.43867349426969|29|26.83|0.00888|0.13251|0.13591379137456|0.23036239137339|155.1199648813|598.14977425932|39.663530082692|0.533|0.433|0.2747|30|9|0.0020824061810155|0.093452008830022|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2025-04-06 11:17:40|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
2025-04-06 11:17:41|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|6017.3448494055|31|388.27220159446|0.6292|1|1|0.62922|6512|-0.16701|118|0.90701559020045|111|19.19|0.01704|0.10402|0.088722650597273|0.14815960677381|987.70371337924|2226.1517562089|251.23456790123|0.595|0.418|0.13522|79|18|0.0028610478654592|0.072795006468305|7464|2025-03-23|-0.83655|1998-12-27|0.33805|2002-10-27
2025-04-06 11:17:42|WEEKLY|08759|10951|/equities/plason|TA125|-22224.340027201|3|1403.5218073444|0.0017|-1|1|0.00168|17820|0.14157|17|0.14157229662113|17|50.82|0.09279|0.15397|0.15648598636458|0.29338196775155|331.38673281941|457.93577145377|536.74698795181|0.5|0.286|0.20554|28|10|0.0023801894736842|0.066489635087719|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2025-04-06 11:17:43|WEEKLY|08760|11994|/equities/prop-build|TA125|-27499.37846393|4|2244.7928213098||0|0|0.05174|20710|0.04316|29|0.043158705937868|29|33.52|0.00174|0.05683|0.063041186375526|0.070213612304912|341.05407211351|285.69223582311|96.993255901086|0.674|0.457|0.22261|46|22|0.0015232038834951|0.072923605177994|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2025-04-06 11:17:45|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
2025-04-06 11:17:45|WEEKLY|08762|10956|/equities/rami-levi|TA125|23841.001848595|24|1310.7832521592|0.1846|1|2|0.15265|26050|0.0246|93|0.065452870288028|143|60.53|0.20575|0.25048|0.032021888977617|0.076649955486037|119.43441659662|139.18248330852|571.02148180623|0.667|0.4|0.17228|15|8|0.0025227175080559|0.053067132116004|28000|2025-04-06|-0.15232|2008-11-23|0.21929|2008-11-30
2025-04-06 11:17:46|WEEKLY|08763|11062|/equities/ratio-par|TA125|357.69629721947|24|27.324462528374|0.2506|1|2|0.20188|384|-0.18333|54|0.09080075078812|29|21.45|-0.21147|0.22269|0.01589339427946|0.078199727675153|5.2107408330421|54.375992955889|3368.4211653466|0.592|0.423|0.21986|71|11|0.016021410090556|0.08278978007762|651.40002441406|2005-05-01|-0.44118|2000-10-15|18.5873|2005-05-01
2025-04-06 11:17:47|WEEKLY|08764|11064|/equities/reit-1|TA125|1698.2569077095|24|106.4472725515|0.1164|1|2|0.05945|1800|-0.1809|23|-0.18090154211151|23|49.63|0.01788|0.10777|0.064328843095314|0.12244619723505|146.81802420338|152.34286139035|337.07865168539|0.474|0.263|0.16267|19|9|0.0020011801242236|0.050160186335404|2388|2020-02-23|-0.17722|2020-03-15|0.51976|2007-08-12
2025-04-06 11:17:48|WEEKLY|08765|1173540|/equities/retailors|TA125|6808.9502699468|19|668.79888252974|0.0151|1|2|-0.00999|7430|-0.10961|48|-0.10961038961039|48|37|-0.07515|-0.00041|-0.0057658759622417|-0.0057658759622417|97.77194512|97.77194512|124.16443850267|0.4|0.4|0.25714|5|1|0.002648078817734|0.088567684729064|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2025-04-06 11:17:49|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-11163.613207272|22|552.62095612397||0|0|0.05878|9864|-0.24921|21|0.024526315789474|21|22.2|0.08392|0.19287|0.18485653737471|0.24718851473408|1103.6734048498|1552.890473447|2582.1989528796|0.549|0.431|0.16861|51|16|0.0068341717259323|0.063847163920208|14980|2024-08-04|-0.31258|2005-10-23|4.00227|2003-06-22
2025-04-06 11:17:50|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|-953.00394665926|3|46.717980185248||0|0|-0.0022|818.5|-0.16556|26|-0.16555813323511|26|40.36|0.02342|0.09756|0.040298126678731|0.059894652828165|120.95476323736|136.89944114785|99.104004819553|0.409|0.364|0.14275|22|3|0.0006133595505618|0.045648404494382|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2025-04-06 11:17:51|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|-2678.4760936319|4|130.32536454396|0.0512|-1|1|0.05121|2279|-0.15265|19|-0.15264797507788|19|38.29|-0.00796|0.04729|0.092649896227484|0.17595896365503|140.581740149|183.05883469006|377.3178807947|0.5|0.357|0.18283|14|6|0.0033090909090909|0.061081576994434|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2025-04-06 11:17:52|WEEKLY|08769|10960|/equities/shikun---binui|TA125|-1353.3570849405|5|115.35712548214|0.1066|-1|1|0.10659|1031|0.31822|34|0.31822375512854|34|22.35|0.03797|0.15384|0.11028057186655|0.21985648982402|1166.2633451224|6735.4360378867|289.36290634932|0.594|0.362|0.15644|69|14|0.003527871927555|0.071198661060802|5096.7998046875|1997-12-14|-0.90007|1998-06-14|0.61756|1996-01-28
2025-04-06 11:17:52|WEEKLY|08770|10958|/equities/super-sol-01|TA125|3417.2106254292|62|179.4608180207|0.8063|1|2|0.57187|3576|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|580.51948051948|0.576|0.364|0.16472|33|14|0.0018256532988357|0.054431364812419|4084|2025-03-23|-0.14299|1997-03-16|0.18324|2020-03-22
2025-04-06 11:17:54|WEEKLY|08771|10961|/equities/strauss-group|TA125|6948.957587913|20|406.36530613715|0.2299|1|2|0.14381|7890|0.08997|58|-0.159179145868|18|23.14|0.00356|0.05212|0.04785466708644|0.097692942346145|265.3385614465|450.73927115357|556.41748942172|0.5|0.303|0.12423|66|13|0.0019305692108668|0.054812483829237|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2025-04-06 11:17:55|WEEKLY|08772|11074|/equities/summit|TA125|4745.5156402287|33|446.99032784157|0.023|1|1|0.02302|5332|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|333.25|0.545|0.424|0.24144|33|15|0.0040043413597734|0.074421430594901|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2025-04-06 11:17:56|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|-25707.34412062|3|2282.4480402065||0|0|0.0021|19040|-0.20961|16|-0.2096106048053|16|15.14|0.02981|0.13729|0.1849130119508|0.24989042670631|15762.171183401|27642.071892315|6565.5172413793|0.471|0.363|0.11852|102|14|0.0044727102199224|0.052904055627426|57490|2022-08-28|-0.36091|2008-12-07|0.44558|1997-06-08
2025-04-06 11:17:57|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|3952.3116205173|64|297.9412796242||0|0|0.81071|4295|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|469.39890710382|0.455|0.364|0.23536|11|3|0.0066506060606061|0.077049292929293|4988|2025-02-23|-0.21818|2020-03-22|0.21622|2022-01-16
2025-04-06 11:17:58|WEEKLY|08775|10963|/equities/teva-pharm|TA125|-6616.2361093917|11|467.24536979725|0.1813|-1|1|0.18125|5240|-0.07473|6|-0.074728818988881|6|26.48|-0.01761|0.05165|0.043770435001242|0.11916797135959|114.81260348858|534.93674590679|361.13025499656|0.621|0.379|0.16866|58|21|0.0020596248382924|0.052904385510996|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2025-04-06 11:18:00|WEEKLY|08776|10964|/equities/tower-semicond|TA125|-14945.331036183|7|1215.1103453943||0|0|0.25639|11340|0.29347|54|0.29346904156064|54|39.34|0.19283|0.29954|0.18903317292945|0.29290509659077|595.99567456232|935.75371170324|15.475946775844|0.5|0.344|0.22816|32|10|0.0012710197628458|0.083377019762846|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2025-04-06 11:18:00|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|2070.4911135129|33|172.37627469308|0.0462|1|2|0.00459|2190|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|57.753164556962|0.667|0.333|0.25017|3|2|-0.00119705|0.08492125|4398|2022-02-06|-0.18346|2023-02-26|0.17902|2024-09-01
2025-04-06 11:18:01|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|21683.396628181|66|1320.3345776812|0.4096|1|1|0.40963|23710|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|129.56284153005|0.333|0.333|0.22857|3|2|0.0018458214285714|0.069053642857143|26350|2025-02-23|-0.13267|2020-06-14|0.14219|2021-03-07
2025-04-06 11:18:01|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|5.2202687662111|72|0.21350289818693|0.4319|1|2|0.39604|5.64|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|231.14753009106|0.733|0.467|0.12745|15|9|0.0013561938534279|0.040365401891253|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2025-04-06 11:18:02|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.2076110817099|39|0.1447049891768|0.2571|-1|1|0.25714|1.82|-0.07437|23|-0.074366816233675|23|39.45|0.00549|0.04457|0.041226692675801|0.085665790988634|115.87757078523|135.11696694669|79.475986147151|0.5|0.3|0.13572|20|7|0.00027827085852479|0.047651172914148|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2025-04-06 11:18:04|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|-8.0940837299654|5|0.35272515522925|0.0678|-1|1|0.06782|7.01|0.41154|84|0.4115442939165|84|38.05|0.06298|0.10603|0.2108988197738|0.38219971826497|358.9373885425|382.177222081|212.4242524295|0.409|0.227|0.11969|22|6|0.0013271700356718|0.040636016646849|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2025-04-06 11:18:05|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.8587014741435|24|0.12954945492907||0|0|0.30769|1.44|-0.03971|24|-0.039712484749943|24|44.61|0.01257|0.08434|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|400.00000000001|0.611|0.444|0.166|18|9|0.002325|0.053508571428571|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2025-04-06 11:18:06|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8064346628748|45|0.19270536051307||0|0|0.04987|3.62|0.016|92|0.015999984741211|92|44.22|0.00582|0.04412|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|172.38095475973|0.611|0.444|0.12046|18|10|0.001003|0.039235|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2025-04-06 11:18:07|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.7765709513441|51|0.19219030122013|0.2899|-1|1|0.28989|3.16|0.0038|21|0.003799181262518|21|35.77|-0.01736|0.02084|0.039144759221016|0.015389206353723|131.91275455716|107.34544329361|96.932518253831|0.455|0.364|0.15113|22|9|0.00056363201911589|0.045748590203106|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2025-04-06 11:18:08|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.017921039644|51|0.12597368464971||0|0|0.37209|1.62|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|80.59701554501|0.625|0.333|0.14198|24|12|0.00035133492252682|0.046622479141836|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2025-04-06 11:18:09|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-3.2210881303818|35|0.16369607683919||0|0|0.36098|2.62|0.025|49|0.024999976158143|49|56.43|0.2529|0.30102|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|331.64554612603|0.429|0.286|0.15425|14|5|0.0020299029126214|0.04333161407767|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2025-04-06 11:18:10|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.7734505596791|7|0.27448352386668||0|0|0.21774|1.94|-0.22257|16|-0.22257054088131|16|51.88|0.15649|0.46241|0.20085910411748|0.29208309587905|262.22238614924|308.93280362586|281.15942955418|0.5|0.375|0.196|16|5|0.0031413636363636|0.06571245215311|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2025-04-06 11:18:11|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|19.555883751523|33|0.53518344545957|-0.0149|1|1|-0.01487|19.88|0.20757|133|0.20757448197507|133|89.44|0.15108|0.18463|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|398.39679504257|0.667|0.444|0.10871|9|5|0.0019041816009558|0.033336821983274|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2025-04-06 11:18:12|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-18.506749892613|16|0.44224986247906||0|0|0.05363|16.94|0.00567|50|0.16498989822587|132|51.44|0.054|0.07973|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|385.00000379302|0.5|0.313|0.1102|16|4|0.0019715393794749|0.039219272076372|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2025-04-06 11:18:13|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.7473301327141|50|0.23737543158592|0.0829|1|1|0.08293|6.79|-0.09481|64|-0.094811493065949|64|55.73|-0.02232|0.02294|0.08806593308464|0.08806593308464|118.47723375988|118.47723375988|215.55554781852|0.273|0.273|0.11764|11|3|0.0014137009063444|0.038743746223565|7.5599999427795|2024-10-27|-0.08228|2022-09-25|0.11875|2018-12-02
2025-04-06 11:18:15|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.0105515680733|2|0.11351720366289|-0.0137|-1|1|-0.0137|3.7|-0.09204|30|-0.092039772963831|30|37.95|-0.09214|-0.04761|-0.068545288460825|-0.048794016145883|41.713331881052|69.436983703411|126.71232708938|0.545|0.318|0.13461|22|10|0.00058364832535885|0.039548468899521|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2025-04-06 11:18:16|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.299938708752|45|0.79695609895233||0|0|0.01822|20.48|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|189.6296220421|0.571|0.357|0.12908|14|7|0.0010822846889952|0.039850717703349|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2025-04-06 11:18:16|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|-10.732226132338|16|0.25528149017682||0|0|-0.02811|10.24|-0.06391|41|0.065573769506053|100|31.79|0.07244|0.11922|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1442.2535324778|0.672|0.463|0.12695|67|23|0.0019322797202797|0.043844177156177|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2025-04-06 11:18:18|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|10.442347550756|118|0.15255084820365|0.7165|1|1|0.71654|10.9|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|385.15900750471|0.474|0.316|0.17099|19|8|0.0022599154589372|0.050284685990338|11|2025-01-26|-0.15873|2020-03-22|0.18295|2015-09-20
2025-04-06 11:18:18|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.6270105137041|21|0.16149288070946|0.0203|-1|1|0.02035|3.37|0.02278|60|0.044973565497527|48|43.44|-0.02023|-0.00087|-0.01942434545396|-0.05561776178636|81.754927450121|74.36603680699|62.756051347815|0.5|0.278|0.11146|18|9|-0.00033370324189526|0.034156957605985|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2025-04-06 11:18:20|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-7.9131139908814|27|0.29217672120371||0|0|0.06104|7.23|0.00654|33|0.0065359102319473|33|40.35|-0.04933|0.01322|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|87.636363867557|0.55|0.45|0.12868|20|9|0.0002549699879952|0.044554897959184|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2025-04-06 11:18:21|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-79.415380282173|39|5.4672527929163||0|0|0.39167|73|-0.05867|10|-0.058672701453458|10|48.25|0.03981|0.07417|0.20187513598503|0.20187513598503|251.95510765775|251.95510765775|208.81007411817|0.375|0.375|0.06299|16|3|0.0010884814814815|0.024074074074074|163|2018-03-18|-0.14567|2025-03-09|0.16094|2025-03-30
2025-04-06 11:18:22|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-4.3313471406147|41|0.29711573420117||0|0|0.48019|3.28|-0.10446|43|-0.10445588240276|43|44.31|0.03108|0.0739|0.052650444591831|0.082027295797387|161.49730637517|160.62866242862|61.770244947928|0.75|0.438|0.12165|16|7|-0.00014234979973298|0.044367770360481|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2025-04-06 11:18:23|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|17.109762547814|18|1.2428007024819||0|0|-0.11822|18.2|-0.15436|10|-0.065493913362848|5|74.09|0.14708|0.22893|-0.032101586569772|0.0086520299582006|86.156177514528|101.88280771313|236.36365212685|0.364|0.273|0.12968|11|1|0.0014618269230769|0.043921814903846|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2025-04-06 11:18:24|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|-18.204252817061|5|0.50739329363086||0|0|0.00948|16.72|-0.30315|11|-0.16844765085999|12|82.2|0.0058|0.03921|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|172.3711303312|0.5|0.2|0.14493|10|5|0.00089110169491525|0.038764648910412|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2025-04-06 11:18:26|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-12.549954676217|43|0.51410960226376||0|0|0.20417|11.46|-0.0932|12|-0.093199023000307|12|43.89|-0.03857|-0.01284|-0.0057711579201486|0.013486731820735|78.393354258095|99.556885124896|112.3529436514|0.778|0.444|0.12723|18|13|0.00043462740384615|0.036386754807692|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2025-04-06 11:18:27|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-5.4377874591361|37|0.23917345923275|0.063|-1|1|0.06298|4.91|0.00418|79|0.0041776938617872|79|37.3|0.17244|0.35064|0.44073214833421|0.50809686916235|1314.410531453|1575.1818940056|791.93545316931|0.5|0.45|0.19738|20|7|0.0046953069053708|0.064089028132992|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2025-04-06 11:18:28|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2321588888472|33|0.14264701504347|0.0147|1|2|-0.03532|4.37|-0.09157|18|0.0024155143005642|38|41.79|-0.02229|0.08782|-0.015378651369103|-0.0013937459552158|32.414869107902|38.435649498246|53.227769369723|0.579|0.421|0.12733|19|9|0.00044891041162228|0.026187736077482|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2025-04-06 11:18:29|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|6.4053982049446|34|0.19777136729624|0.1829|1|1|0.18293|6.79|-0.04745|17|-0.039955357161421|2|53|0.05791|0.08271|0.12090768680329|0.13372355208809|246.41636070139|171.73956803004|164.80582889462|0.6|0.333|0.10538|15|7|0.0010045652173913|0.03665306763285|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2025-04-06 11:18:29|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|-2.3805804463357|43|0.14280672761551|0.1818|-1|1|0.18182|2.07|0.07647|156|0.076466177483501|156|43.56|0.01086|0.05811|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|29.784172518728|0.389|0.278|0.12238|18|6|-0.00045884987893462|0.040610181598063|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2025-04-06 11:18:31|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.405881237671|29|0.19547077337981|0.0148|1|1|0.01483|4.79|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|97.480370220066|0.6|0.4|0.17366|5|4|0.00058869451697128|0.053050496083551|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2025-04-06 11:18:32|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.123635786933|99|0.53099037774102|0.3727|1|1|0.37271|13.48|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|221.71052156888|0.706|0.471|0.11622|17|11|0.001253148371532|0.034666477683957|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2025-04-06 11:18:33|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|-1.0967124683462|7|0.088070819205788||0|0|0.14062|0.825|0.03784|61|0.037837801265231|61|21.1|0.11407|0.20929|0.2537887976159|0.34242944487977|10975.475344855|38036.017725554|8250.0000651947|0.746|0.576|0.11386|59|15|0.0056702637889688|0.064603749000799|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2025-04-06 11:18:34|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|-22.526325307093|10|1.8554417563152|0.3043|-1|1|0.30426|16.67|0.36316|24|0.36316241530211|24|34.38|0.0466|0.12601|0.065878189499597|0.088268142241258|179.58625096461|192.69550053281|37.655296823858|0.661|0.393|0.24631|56|26|0.0023982264736298|0.073477662874871|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2025-04-06 11:18:35|WEEKLY|08810|24698|/equities/air-canada|TSX|-17.867977536821|12|1.3376591725824||0|0|0.33741|13.55|0.1364|13|0.1363998858009|13|36.46|0.10119|0.23357|0.25577713789411|0.27103118389709|1534.010801963|890.81453898371|69.203269885254|0.692|0.5|0.27243|26|8|0.0029374869655892|0.097811251303441|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2025-04-06 11:18:37|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|31.485288539021|54|2.2999130491944|0.8466|1|2|0.74762|34.9|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|3388.3497568246|0.56|0.32|0.35189|25|11|0.0054647833622184|0.10164363084922|38.979999542236|2025-03-30|-0.37442|2020-03-15|0.37452|2008-12-14
2025-04-06 11:18:38|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
2025-04-06 11:18:39|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|34.564547241608|89|1.606635468936|0.4268|1|1|0.42675|37.01|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|631.56992283782|0.636|0.485|0.15426|33|14|0.0021420608365019|0.050891155893536|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2025-04-06 11:18:40|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|-58.52812422402|2|2.8743745124581|0.0386|-1|1|0.03855|49.13|0.02057|56|0.020571177775538|56|34.53|0.08613|0.15959|0.28768743367089|0.39166259155568|665.42715418574|729.45538527395|463.49055943433|0.467|0.333|0.19647|30|12|0.0026535583413693|0.063999199614272|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2025-04-06 11:18:41|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|23.602492589245|89|1.9707519714566|0.3459|1|2|0.29539|25.83|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|258.29999923706|0.69|0.414|0.20838|29|15|0.0017703268845897|0.066248839226151|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2025-04-06 11:18:43|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|-63.708709577963|4|6.4379036758493||0|0|0.19485|42.19|0.7659|61|0.76590223644765|61|44|0.17423|0.28994|0.23035237268038|0.47281780727005|202.49112184243|208.3285207|241.08570643834|0.4|0.2|0.26585|10|3|0.0039262528216704|0.079281941309255|73.440002441406|2025-02-02|-0.31983|2020-03-22|0.3952|2024-01-14
2025-04-06 11:18:44|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
2025-04-06 11:18:45|WEEKLY|08818|24445|/equities/atco-ltd|TSX|45.43208244952|75|1.7609719319066|0.3185|1|1|0.31854|50.21|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2936.2571908994|0.474|0.368|0.14265|57|18|0.0020766865671642|0.045616814498934|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2025-04-06 11:18:46|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-45.091760271717|1|3.2622533221805||1|0|0|33.45|-0.23086|24|-0.23085768057117|24|30.22|0.04276|0.11365|0.13203835569063|0.27286078958811|229.6031981489|930.1502565688|1429.4872645247|0.63|0.37|0.24623|54|29|0.0033809742647059|0.079197015931373|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2025-04-06 11:18:47|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.7085578211802|9|1.034143438403|-0.2464|1|2|-0.33604|5.73|-0.63447|1|-0.19999995665117|45|28.92|0.5585|1.07092|-0.21872817419433|-0.18926253324435|0.8092071333416|17.067648456689|11.013512161029|0.6|0.32|0.44525|25|8|0.012331067031464|0.15662786593707|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2025-04-06 11:18:49|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-43.243584510524|46|2.6634623058147||0|0|0.14918|35.59|0.29545|68|0.29544752694447|68|40.35|0.10535|0.16702|0.25119102953811|0.33726926330061|575.54580953699|523.96003041189|1068.7687978377|0.538|0.385|0.19885|26|13|0.003226873857404|0.06481197440585|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2025-04-06 11:18:50|WEEKLY|08822|24477|/equities/scotiabank|TSX|-73.871742510038|8|2.2789142208752|0.0833|-1|1|0.08334|66.54|0.07557|23|0.075566249751681|23|40.34|0.05305|0.0865|0.10208810450248|0.17946906924315|1236.1313030227|2013.621704983|3483.7697423226|0.603|0.379|0.1244|58|22|0.0020067192160205|0.043350208777162|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2025-04-06 11:18:52|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|5.0380363118014|13|0.5705891236257||0|0|0.00333|6.02|0.23954|95|-0.32272004714039|29|30.62|0.2223|0.40304|0.61872665905022|1.1506972645613|1552.8005104735|10926.285107425|1203.9999961853|0.59|0.333|0.30907|39|14|0.013764527363184|0.10475191542289|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2025-04-06 11:18:54|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|-109.10090028933|10|10.141029993844||0|0|0.10523|76.1|0.58435|57|0.58434594909346|57|33.37|0.12002|0.20856|0.1955143268977|0.24111373360729|5817.6546979592|6009.0185276664|2661.7698264148|0.441|0.353|0.20165|68|11|0.0035565232660228|0.079618151887621|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2025-04-06 11:18:54|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-30.569725654571|20|1.9146615673781|0.131|-1|1|0.13103|25.93|-0.21893|6|-0.15598193511442|17|32.37|-0.05694|0.08216|0.035105482565338|0.10713588490716|76.253759722052|227.54444214038|345.73333740235|0.467|0.283|0.25642|60|15|0.0048996379398266|0.075858016318205|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2025-04-06 11:18:56|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|-87.510919039307|4|6.068127741377||0|0|0.09073|65.84|0.47939|65|0.47939361855514|65|51.39|0.14615|0.21146|0.25100037576073|0.46247488058272|1326.8553228143|1919.3917555657|2239.4556141654|0.679|0.393|0.1578|28|12|0.0028868723994452|0.052939368932039|90.690002441406|2025-02-02|-0.23859|2020-03-22|0.20098|2020-04-12
2025-04-06 11:18:57|WEEKLY|08827|24481|/equities/cae|TSX|-40.332448533006|1|2.377482590022||1|0|0|30.56|0.11655|20|0.11655479677606|20|45.12|0.13543|0.21536|0.24917596276711|0.35562870906202|9215.7999661617|10667.849205897|9550.0000465662|0.577|0.404|0.18172|52|19|0.0032769181585678|0.062813337595908|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2025-04-06 11:18:59|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|-10.155541253628|13|0.61601378935635|0.1262|-1|1|0.12625|7.89|0.03635|17|0.036349660835394|17|35.7|0.0418|0.13421|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|75.286261556477|0.533|0.367|0.23624|30|12|0.0013317820867959|0.08172378578024|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2025-04-06 11:19:00|WEEKLY|08829|24497|/equities/cibc|TSX|-90.792791732638|5|3.5135892441498||0|0|0.01055|80.66|0.49483|66|0.4948259102334|66|34.46|0.04453|0.07559|0.062325547342023|0.10646039482476|768.37614535538|1115.8889173509|2800.6944603114|0.647|0.412|0.13082|68|33|0.0019497528760119|0.043059970174691|95.5|2024-12-15|-0.21047|2008-11-23|0.19789|2008-11-30
2025-04-06 11:19:01|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|199.47599860938|11|12.301680528562|-0.0954|1|2|-0.16599|205|0.15235|99|0.25275623164235|58|44.27|0.16276|0.23819|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4100|0.471|0.314|0.13671|51|11|0.0026285361552028|0.042644519400353|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2025-04-06 11:19:03|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|33.71962703897|36|1.2317906564029||0|0|0.11229|36.65|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1398.8550811733|0.554|0.354|0.10826|65|29|0.0015301442741208|0.035923376916141|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2025-04-06 11:19:04|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|54.630066704825|35|2.6540138347863|0.9912|1|2|0.36854|56.63|-0.03134|32|-0.031339344571221|32|36.61|0.04318|0.1101|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|2420.0856044996|0.421|0.281|0.14191|57|12|0.0023765535124941|0.049334191419142|61.810001373291|2024-12-08|-0.25876|2009-03-08|0.62721|2024-06-16
2025-04-06 11:19:05|WEEKLY|08833|24486|/equities/canfor-corp|TSX|-17.834446476512|1|1.1323489479247||1|0|0|14.14|-0.22094|67|-0.22093660382855|67|30.99|0.01284|0.09113|0.019469028382146|0.045456174144201|58.504488321619|118.49968695889|136.61835576971|0.543|0.371|0.19781|70|27|0.0016181235592439|0.071391553711388|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2025-04-06 11:19:06|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-58.899109745433|10|4.0347038588293|0.1676|-1|1|0.16761|44.3|0.33545|34|0.33545335007154|34|45.22|0.05099|0.09169|0.088692243599806|0.15180174853809|200.64486004809|227.9410569017|195.6713799971|0.5|0.333|0.11845|18|7|0.0013226245443499|0.041236828675577|68.730003356934|2024-12-08|-0.28302|2020-03-15|0.18687|2020-04-12
2025-04-06 11:19:07|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-9.5917316262872|35|1.089743878608|0.3125|-1|1|0.3125|5.72|-0.01053|50|-0.010526355944181|50|39.87|0.09222|0.29386|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|29.714284624372|0.605|0.368|0.39817|38|15|0.0051187023886378|0.12919861846352|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2025-04-06 11:19:09|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|-106.82790149365|18|9.4359670119609||0|0|0.34523|74.48|0.11816|53|0.11815586598275|53|46.23|0.15803|0.24942|0.20579972234361|0.39867514987078|521.97825405875|1170.2870958521|737.42574795918|0.545|0.364|0.20945|22|8|0.0034668568665377|0.067965783365571|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2025-04-06 11:19:10|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-11.826417066031|5|0.70380563781445||0|0|0.10365|9.34|0.09239|36|0.092385767732968|36|31.88|0.10371|0.16982|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|404.32902095008|0.606|0.333|0.17031|66|30|0.0018249478178368|0.059580891840607|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2025-04-06 11:19:11|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|-78.991755972122|13|3.4212749237818||0|0|0.06603|67.61|0.17025|46|0.17025093121874|46|38.72|0.06307|0.1501|0.1786802566996|0.26320293588579|1259.5395421932|2153.6530216684|2119.4357177931|0.617|0.433|0.16858|60|21|0.0024344925053533|0.055583190578158|84.699996948242|2024-11-03|-0.79586|2012-04-01|0.20746|2013-02-03
2025-04-06 11:19:12|WEEKLY|08839|24495|/equities/celestica|TSX|-178.62503069919|5|25.648343464673|0.252|-1|1|0.25203|94.08|0.44975|21|0.44974637715888|21|33.12|0.06875|0.17796|0.10556393696778|0.21478886123641|196.19642562893|408.35762240847|696.88890245226|0.548|0.31|0.28662|42|20|0.0038198996415771|0.089701792114695|206.57000732422|2025-02-09|-0.30795|2020-03-22|0.38277|2008-11-30
2025-04-06 11:19:13|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-23.052822195738|43|1.7128708592153|0.3615|-1|1|0.36153|16|0.01561|13|0.015614503622192|13|34.64|0.00502|0.0339|0.014405256764483|0.069770779928519|73.031094860009|136.6054016475|54.200541164938|0.773|0.455|0.25045|22|13|0.0011056218905473|0.076462437810945|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2025-04-06 11:19:15|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|-10.015142512705|21|0.74387606566434|0.0209|-1|1|0.02086|7.98|-0.01212|54|-0.012121258359967|54|29.5|-0.02051|0.07832|0.04661650770526|0.12722319763727|30.415489296217|116.560214398|155.5555524572|0.722|0.472|0.34465|36|18|0.0039544547134935|0.10781202402957|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2025-04-06 11:19:16|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|-39.93359385522|5|1.7928645166816||0|0|0.11144|32.61|-0.00136|54|-0.0013605234574299|54|34.28|0.02737|0.06214|0.064015122603594|0.13410225790601|682.56276287973|1222.7691143765|1320.2429243979|0.603|0.338|0.11212|68|27|0.0015889850107066|0.038684042826552|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2025-04-06 11:19:17|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|14.999082886534|90|0.67183164275666||0|0|0.68273|16.76|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|143.24786753936|0.593|0.37|0.13421|27|10|0.0010191129032258|0.049653673835125|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2025-04-06 11:19:18|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|-73.045669642449|12|3.5857506383153|-0.0784|-1|1|-0.07842|66.97|0.06033|26|0.060333673327948|26|35.61|0.04788|0.1145|0.11338677848564|0.21170506878|569.27390170458|961.00115342821|615.53309298053|0.478|0.304|0.15057|46|14|0.0019270952092177|0.05175223771983|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2025-04-06 11:19:19|WEEKLY|08845|24541|/equities/firstservice|TSX|-202.65146057762|8|11.783821718418|0.1427|-1|1|0.14274|159.99|-0.1414|8|-0.14269616968808|5|30.54|0.02493|0.12823|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|11427.857729841|0.593|0.389|0.19127|54|24|0.0041554287439613|0.060799148550725|218.4700012207|2024-12-08|-0.39991|2010-04-04|0.73978|2009-05-31
2025-04-06 11:19:21|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
2025-04-06 11:19:22|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|4209.6905641523|117|263.32862131406|0.9668|1|2|0.92929|4365.0098|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|23852.513374892|0.609|0.478|0.1386|23|9|0.006087076142132|0.04767254822335|5040|2025-03-09|-0.12947|2018-07-29|0.12441|2020-11-08
2025-04-06 11:19:23|WEEKLY|08848|1123081|/equities/converge-tech|TSX|4.8347917804439|9|0.30840273667313|0.3718|1|2|0.10166|5.96|0.27834|31|0.27833732696084|31|36.44|0.51424|0.69287|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|620.83335118368|0.556|0.333|0.39574|9|3|0.0093897321428571|0.12584300595238|13.090000152588|2021-09-12|-0.32983|2024-10-27|0.59587|2025-02-09
2025-04-06 11:19:24|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.13972204118488|51|0.01701320982958||0|0|0.7549|0.125|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|1.3157894736842|0.409|0.227|0.22714|22|7|-0.0014240854572714|0.072382623688156|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2025-04-06 11:19:25|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|7.5481910533919|4|0.81929259815173|-0.067|1|2|-0.10148|7.88|0.14355|39|0.0088670104404323|15|34.83|0.20829|0.27689|0.49770346240335|0.82081495321944|1525.5466578997|1782.4462041272|630.40000915527|0.514|0.314|0.22269|35|13|0.0037262193126023|0.080914582651391|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2025-04-06 11:19:27|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.601702852164|13|0.52242820874373|-0.0168|-1|1|-0.01684|14.49|-0.03538|20|-0.035381766554008|20|41.79|-0.01444|0.00886|0.0016356972400777|0.022309710249232|92.698861572855|107.33150914469|143.74999881737|0.714|0.5|0.107|14|9|0.00093438860971524|0.036504807370184|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2025-04-06 11:19:28|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|-170.10379646678|5|9.63737700526||0|0|0.05354|136.48|0.52673|126|0.526733738565|126|47.17|0.16278|0.40597|0.36030424812988|0.61156360000291|3607.5585579056|8152.8435189494|1949.7142246791|0.667|0.433|0.25125|30|13|0.0048677730796335|0.08788992248062|177.97999572754|2025-02-16|-0.46612|2000-04-16|0.60396|1999-11-14
2025-04-06 11:19:29|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|-55.104523297725|7|4.6448410738104|0.2972|-1|1|0.2972|39.35|-0.1191|18|-0.11910005555798|18|35|0.16262|0.26062|0.4237192009383|0.72233974311923|157.74331861568|298.8355219484|289.12563899159|0.5|0.375|0.30324|8|4|0.0066844055944056|0.10515304195804|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2025-04-06 11:19:29|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|138.79718762487|59|7.9026032095155||0|0|0.45738|154.03|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|4739.3845778245|0.636|0.455|0.15864|11|4|0.0052581683168317|0.044744393564356|174.2200012207|2025-04-06|-0.16717|2018-09-16|0.15974|2016-04-03
2025-04-06 11:19:30|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|-12.592091602592|21|0.54236381666799||0|0|0.18585|10.47|-0.06792|47|-0.067923096351623|47|35.11|0.02823|0.05475|0.045920178844419|0.047700149980722|156.67936450378|128.10216651908|95.268430255514|0.611|0.333|0.12018|18|8|0.00035564417177914|0.03951986196319|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2025-04-06 11:19:32|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-20.50257150969|17|1.1706491082022||0|0|0.09835|16.41|-0.11328|13|-0.11327958857306|13|39.75|0.02365|0.08695|-0.012625618683599|0.057643257695321|45.735785571806|171.23980705128|33.084678129525|0.611|0.417|0.14737|36|15|0.00034437456807187|0.053515335176227|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2025-04-06 11:19:33|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|15.975149679732|71|0.99520495875145|0.7803|1|1|0.78032|17.91|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|1297.8260803839|0.582|0.373|0.25136|67|30|0.0029410925925926|0.077678231481481|19.329999923706|2025-04-06|-0.27907|2016-01-17|0.34783|2016-03-06
2025-04-06 11:19:34|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|2.5575812095122|25|0.33381140639582|0.084|1|1|0.08403|2.58|-0.34307|15|-0.34306571311998|15|60|0.29804|0.37483|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|74.566470961307|0.571|0.429|0.31756|7|4|0.001740045045045|0.082741621621622|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.3139|2024-11-10
2025-04-06 11:19:35|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|26.588662901773|151|1.5068103067505|1.1436|1|2|1.07962|28.47|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|587.49480335093|0.611|0.444|0.16065|18|3|0.0037116165951359|0.062585364806867|30.489999771118|2024-12-01|-0.33087|2018-02-11|0.25431|2018-05-20
2025-04-06 11:19:36|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|55.890590639883|33|1.9198029928826||0|0|0.20782|60.85|-0.13138|13|-0.13138185205116|13|38.86|-0.01472|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|566.04649743369|0.488|0.395|0.10096|43|14|0.0012829301233118|0.03358756899589|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2025-04-06 11:19:38|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|41.708745357224|39|2.057084601181|0.3461|1|1|0.34607|47.92|-0.1022|6|-0.10220117289127|6|38.18|0.04393|0.13418|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|7260.605494663|0.491|0.368|0.13107|57|15|0.0027852574525745|0.044967321589883|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2025-04-06 11:19:39|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|-7.2808067984776|1|0.93847876385552||1|0|0|4.46|-0.25418|25|-0.25418059800642|25|24.31|-0.13816|0.16604|0.15315968449156|0.28632892094478|-234.28338095655|521.03347782796|95.299149609803|0.488|0.338|0.3929|80|13|0.013451696658098|0.12625101285347|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2025-04-06 11:19:40|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
2025-04-06 11:19:41|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|7.5712109602611|107|0.88113676914213||0|0|0.31433|8.53|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|3280.7692484037|0.585|0.341|0.30068|41|11|0.017207466666667|0.089991940740741|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2025-04-06 11:19:43|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|-110.90274518095|4|5.3625809131829||0|0|0.03735|90.97|-0.16312|7|-0.1631243222426|7|30.42|0.01431|0.08599|0.11350368144228|0.22518870089349|424.66339279883|896.26183853904|791.04348887568|0.556|0.361|0.15291|36|16|0.0029160564663024|0.054528369763206|114.2200012207|2025-02-02|-0.41136|2017-04-30|0.28073|2020-04-12
2025-04-06 11:19:44|WEEKLY|08866|1096521|/equities/ero-copper|TSX|-22.570338789464|21|2.2567796918554||0|0|0.34601|14.1|0.30513|51|0.30513428447049|51|30.75|0.03854|0.13979|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|287.75510422541|0.417|0.333|0.27707|12|4|0.0051346786632391|0.10325251928021|32.889999389648|2024-05-26|-0.19521|2025-04-06|0.28721|2020-04-12
2025-04-06 11:19:45|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|-56.360833987194|8|2.4052778431436|0.087|-1|1|0.08696|47.67|0.05347|25|0.053470493094251|25|32.06|-0.01463|0.07257|0.085474198075258|0.17138891210947|227.97603290834|468.83510120077|794.49996948242|0.676|0.441|0.17896|34|19|0.0031756608933455|0.052640674567001|59.319999694824|2025-01-05|-0.46734|2020-03-22|0.84783|2004-05-16
2025-04-06 11:19:46|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|35.704937075157|8|2.8689259330201||0|0|-0.17707|36.25|-0.12258|43|-0.12258219584154|43|35.92|0.04063|0.10788|0.04332602533508|0.10339881688619|144.93964307671|404.4046714547|3419.8115053615|0.446|0.323|0.16096|65|19|0.0024775320239112|0.055176515798463|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2025-04-06 11:19:47|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|14.689442835765|50|2.8243005495474|-0.1242|1|1|-0.12425|16|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|2622.9507581613|0.514|0.343|0.34704|35|15|0.0060697946768061|0.11516106463878|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2025-04-06 11:19:49|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|6.4166444618756|4|0.85550673963861|-0.0097|1|2|-0.06042|7.62|-0.21226|37|0.33001983661455|13|27.41|-0.07459|0.14152|0.11572232249381|0.27974640157489|1.0667695199781|456.20338282933|129.59183226621|0.612|0.408|0.36538|49|19|0.0065455720653789|0.1179720282318|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2025-04-06 11:19:51|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|195.44583057598|10|10.519750430477|0.0782|1|2|0.04333|206.13|-0.23089|11|-0.034584387044254|32|30.86|-0.07799|-0.00329|0.019411124656465|0.068669790349586|116.64849533724|210.44523926465|1367.8169147781|0.655|0.448|0.20093|29|11|0.0039093030973451|0.066127013274336|228|2025-04-06|-0.23627|2020-03-15|0.33359|2008-11-02
2025-04-06 11:19:52|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|213.56091458125|74|11.218029795345||0|0|0.48094|244.77|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|11824.638268901|0.632|0.421|0.1085|57|21|0.0024117256071581|0.038251998295697|256.2200012207|2025-04-06|-0.1547|2007-11-18|0.1875|1998-11-08
2025-04-06 11:19:53|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|-24.910539053733|7|1.2550902761642||0|0|0.01551|20.94|0.06557|88|-0.012919172698282|54|39.72|-0.02415|0.04424|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|130.14294801414|0.556|0.389|0.17501|18|5|0.0011721914008322|0.055064493758669|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2025-04-06 11:19:54|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|-72.975116946517|4|4.1367061066028||0|0|0.1532|56.6|0.35934|51|0.35934365861461|51|35.64|0.10285|0.23598|0.23484614531627|0.39742467986307|3280.0929611977|7679.1209385297|8843.7499592546|0.667|0.436|0.1966|39|15|0.0050106532663317|0.066960624551328|79.110000610352|2025-03-02|-0.50717|2015-03-08|0.59831|2009-03-08
2025-04-06 11:19:55|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|-186.6344508659|5|12.434498755277||0|0|0.09727|141.81|0.23703|67|0.23702610028485|67|38.48|0.1191|0.21715|0.21754280699172|0.38864749216623|250.38902437012|2325.5545227941|1337.8301175017|0.65|0.45|0.26043|40|18|0.0043833765392093|0.08220036941024|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2025-04-06 11:19:57|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|49.841158374793|9|2.0729470303833|0.0893|1|1|0.08934|56.33|-0.12462|3|0.047049369619267|20|35.33|0.04949|0.08611|0.12446771892412|0.19714387557421|2618.1781417617|2754.4656290313|2070.9559278878|0.614|0.386|0.12976|57|24|0.0021022057368942|0.041600573689416|57.610000610352|2025-04-06|-0.25393|2008-12-07|0.33333|2008-11-30
2025-04-06 11:19:58|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.405911536562|21|0.41593028103478||0|0|0.028|9.72|0.00705|12|0.0070493144685742|12|38.97|0.0225|0.0529|0.0059817835151617|0.060043235246957|73.448722248983|186.21078029654|87.567566963829|0.833|0.472|0.1192|36|24|0.00071874209416725|0.042592340126493|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2025-04-06 11:19:59|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
2025-04-06 11:20:00|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|-14.133102593079|1|1.4568389873322||0|0|0|8.93|-0.27805|11|0.34508176364052|22|36.93|-0.07096|0.11967|0.0065002241820317|0.22653993617878|-2.0256294809464|174.94785292714|14.520325699473|0.6|0.325|0.48739|40|17|0.010037454299255|0.15303329045362|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2025-04-06 11:20:01|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|44.215600845808|70|1.811466893357||0|0|0.25853|49.07|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|225.60919399919|0.333|0.333|0.10844|9|2|0.0019035030549898|0.032563054989817|51.240001678467|2025-04-06|-0.13315|2020-03-15|0.08153|2020-04-12
2025-04-06 11:20:03|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|119.06525993008|46|8.3778543122789||0|0|0.32511|123.01|-0.13235|6|-0.08855571507197|19|38.39|0.04976|0.09435|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1459.1933295744|0.515|0.303|0.16326|33|11|0.002791318597561|0.051144146341463|141.88000488281|2025-02-23|-0.24603|2020-03-22|0.24825|2009-03-15
2025-04-06 11:20:04|WEEKLY|08882|24562|/equities/iamgold|TSX|7.0881169348503|57|0.85045203108447|1.062|1|2|0.90047|8.02|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|136.39456295361|0.511|0.34|0.34342|47|17|0.003052274225445|0.10575673038893|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2025-04-06 11:20:05|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|-48.83840332943|1|2.0161341379676||0|0|0|41.05|0.01761|21|-0.054981090070147|40|41.73|0.06899|0.1165|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1761.8026000519|0.542|0.333|0.13931|48|17|0.0020297453819271|0.046464792810784|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2025-04-06 11:20:06|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|11.267523817008|6|0.74082531803684|0.4905|1|2|-0.01103|13.45|-0.16837|24|-0.16837329760061|24|47.32|0.02957|0.13337|0.17062523747279|0.15321655333515|384.94159827864|220.29769046736|123.50779968076|0.579|0.421|0.18057|19|6|0.0014884402654867|0.057195110619469|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.51955|2025-03-02
2025-04-06 11:20:07|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|257.1349145112|227|10.87335837094|0.8903|1|2|0.79365|281.55|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|974.89610794537|0.533|0.333|0.12626|15|6|0.0025570849056604|0.040132575471698|298.70999145508|2025-04-06|-0.18065|2008-10-12|0.19039|2009-01-04
2025-04-06 11:20:09|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
2025-04-06 11:20:10|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
2025-04-06 11:20:11|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|-17.592657307988|6|1.982552442354||0|0|0.252|10.27|-0.3322|22|-0.33219844849801|22|40.31|0.16192|0.33561|0.67575040946922|0.67575040946922|747.70214026689|747.70214026689|206.22490800059|0.375|0.375|0.35381|16|5|0.0040249692307692|0.10804295384615|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2025-04-06 11:20:12|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|-35.193842626098|9|2.0394387600872||0|0|0.00996|30.8|-0.19466|17|-0.05096868879911|17|39.6|0.01625|0.05478|0.065187941796719|0.14487170983344|137.20150970606|152.58302633572|178.0346855223|0.8|0.4|0.17486|10|6|0.0021389851485148|0.057404603960396|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2025-04-06 11:20:13|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|9.5030205567592|65|0.95859376430769|0.6017|1|1|0.60173|11.1|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|840.90908639359|0.571|0.381|0.2448|21|7|0.0088530560928433|0.1092996131528|12.5|2025-03-30|-0.4016|2020-03-15|1.05|2016-06-05
2025-04-06 11:20:15|WEEKLY|08891|24570|/equities/keyera-corp|TSX|-46.237161471794|10|2.4249108422316||0|0|-0.01431|41.83|-0.15172|61|-0.11555627521147|11|33.21|-0.09299|0.05223|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|802.87910796124|0.676|0.382|0.16808|34|16|0.0030551054481547|0.053306089630931|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2025-04-06 11:20:16|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|154.27111982475|19|9.1538893331292|-0.0826|1|2|-0.13741|158.26|-0.26837|12|-0.066107696936236|58|28.74|-0.01854|0.07675|-0.0097675037411779|0.12099220397807|60.443129630671|198.63518643112|1217.3845731295|0.632|0.368|0.21279|19|8|0.0058049645390071|0.07181109929078|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2025-04-06 11:20:17|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
2025-04-06 11:20:18|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-29.957946573346|4|1.1911111526686|0.0394|-1|1|0.03938|25.61|-0.07481|15|-0.074814626871395|15|32.59|0.05072|0.10282|0.10489952640672|0.16348458815927|577.66201256423|1011.3287389032|621.60197382812|0.557|0.4|0.12583|70|26|0.0014359238178634|0.041603121716287|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2025-04-06 11:20:19|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
2025-04-06 11:20:21|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-60.055369763085|31|3.7351231272052||0|0|0.2123|47.53|-0.1364|26|-0.13639619606943|26|40.26|0.27437|0.36893|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|6016.4553782665|0.7|0.46|0.20326|50|25|0.0034543465491924|0.069345643661282|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2025-04-06 11:20:22|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-4.2466710738714|6|0.45555702621326||0|0|0.13968|2.71|-0.37624|20|-0.37623762843679|20|38.6|0.09641|0.33575|0.18369013735987|0.52176680547715|42.803083455693|1054.8716790393|149.72376374694|0.7|0.4|0.45702|20|9|0.010510476190476|0.14743186615187|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2025-04-06 11:20:23|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|176.32852004092|70|9.2588252288721|0.6537|1|1|0.65369|205.14|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|30167.646651748|0.597|0.373|0.13028|67|28|0.0029356497656583|0.042817187899446|212.00999450684|2025-04-06|-0.18457|2017-04-16|0.18261|1998-11-08
2025-04-06 11:20:24|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-14.463516576237|36|1.2695056144218|0.2743|-1|1|0.27426|9.5|0.17928|26|0.17927925249807|26|29.69|-0.06908|0.06503|-0.022044418003144|0.14449411399263|2.5453143204843|157.79922978479|601.26580645346|0.462|0.308|0.38502|52|19|0.0069959278024066|0.11407293223559|17.969999313354|2024-05-26|-0.375|2001-10-07|1.85714|1996-05-05
2025-04-06 11:20:25|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|21.228889896819|6|1.2633333819065|0.0341|1|2|-0.05695|24.01|0.10171|39|-0.06041826043302|28|37.16|-0.02659|0.07994|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|438.13868878309|0.54|0.317|0.14657|63|26|0.002158947144075|0.048654531116795|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2025-04-06 11:20:27|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-8.8782107803145|57|0.6227369299504|0.4243|-1|1|0.42432|6.77|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|330.2439091902|0.638|0.404|0.25864|47|22|0.002738626925653|0.085068787675821|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2025-04-06 11:20:28|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|-27.036115449453|36|2.1537723870697||0|0|0.24231|19.95|-0.34591|31|-0.11287759021509|24|36.55|0.1468|0.23819|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|57.000002179827|0.6|0.35|0.28191|20|8|0.0029305874673629|0.10465453002611|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2025-04-06 11:20:29|WEEKLY|08903|24591|/equities/methanex|TSX|-61.715271825364|5|5.6334237637686|0.3266|-1|1|0.32663|40.88|-0.09604|13|-0.096039372035885|13|33.58|0.02231|0.08298|0.049943647732803|0.16075916269965|92.536493079165|773.90962919535|817.60002136231|0.692|0.385|0.23597|52|28|0.00281636|0.078871434285714|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2025-04-06 11:20:30|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-49.556392275944|7|3.0971309620984||0|0|0.08474|38.99|-0.12875|4|-0.128750787593|4|34.96|0.65116|0.83631|0.29968305420955|0.4828465482922|709.46269681233|1690.3028196456|8664.4450469665|0.6|0.38|0.33132|50|19|0.0077224230330673|0.096234361459521|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2025-04-06 11:20:31|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|-14.165705580628|8|0.60523522533172||0|0|0.09435|12.19|-0.0564|29|-0.056401095588261|29|35.35|0.03768|0.07979|0.039629213015854|0.10758021964026|96.290895014421|303.1375048222|796.73201361635|0.63|0.413|0.1935|46|23|0.0023308450704225|0.063623306797306|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2025-04-06 11:20:33|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|-130.0459082602|9|4.7214362743986||0|0|0.09798|112.96|0.0587|24|0.058703123300275|24|38.97|0.08042|0.11824|0.089894594111896|0.16493251627293|1426.2017673087|2209.4401617|4573.2792621881|0.667|0.383|0.13473|60|30|0.0022000724637681|0.045130098039216|141.14999389648|2024-12-08|-0.23291|2008-11-23|0.24138|1982-08-22
2025-04-06 11:20:35|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|-9.0667799206928|8|0.949759983101|0.3124|-1|1|0.31243|5.92|0.20093|52|0.20093457110949|52|29.38|-0.03196|0.1244|-0.032202058376697|0.27874542166294|-0.8338966873081|162.52537242286|1233.3333767951|0.619|0.333|0.36853|21|9|0.0085276762820513|0.12435841346154|12.510000228882|2024-11-24|-0.25|2013-05-05|1.30435|2014-02-23
2025-04-06 11:20:36|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|-14.260091603278|23|1.3742381378743||0|0|0.32328|10.55|0.49187|71|0.49186607053959|71|42.94|0.2226|0.27723|0.30819366522988|0.48981013100111|413.96921655454|601.36651411094|167.46031541793|0.625|0.438|0.20174|16|8|0.0020176304654443|0.068793145275035|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2025-04-06 11:20:37|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-20.25763291868|131|1.2840380841236|0.5194|-1|1|0.51942|18.56|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|176.76189967564|0.471|0.265|0.13069|34|15|0.0008942999289268|0.046249203980099|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2025-04-06 11:20:39|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|3.5291656112873|54|0.42006389571546||0|0|0.45098|4.44|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|126.85714449201|0.476|0.286|0.36694|21|7|0.0037823948220065|0.12104250269687|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2025-04-06 11:20:41|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|-2.1293407183918|8|0.24478024582177||0|0|0.27072|1.32|0.22174|38|0.22173913088548|38|33.06|0.76487|1.07142|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|112.14953280494|0.389|0.333|0.30682|18|2|0.022417757475083|0.1472896345515|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2025-04-06 11:20:42|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
2025-04-06 11:20:42|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-16.135713472412|64|1.2085710811767||0|0|0.48148|11.34|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|252.00000339084|0.5|0.423|0.26682|26|8|0.0028144582814446|0.084907795765878|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2025-04-06 11:20:43|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|31.111906309497|8|2.5316161185162|-0.17|1|1|-0.17001|31.88|0.0618|44|0.26330495360263|49|34.82|0.02379|0.11382|0.12633755758713|0.19014516155552|2108.0444880686|2310.9195139333|4035.4428221335|0.574|0.377|0.15216|61|20|0.0027801173158142|0.051054814641013|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2025-04-06 11:20:44|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|45.274911092154|72|1.9365269164943|0.3808|1|2|0.35921|50.78|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|5705.6179320777|0.579|0.351|0.1352|57|24|0.0022953708439898|0.045343397271952|52.090000152588|2025-04-06|-0.23107|2008-12-07|0.19506|2009-03-15
2025-04-06 11:20:46|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-29.743884221814|1|1.4696280612225||1|0|0|23.86|-0.0573|55|-0.057303777597723|55|56.6|0.11887|0.1715|0.25224489526863|0.17050916174438|362.15600952358|173.30460360702|65.820691338901|0.7|0.5|0.17806|10|4|0.00030749116607774|0.069767756183746|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2025-04-06 11:20:47|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-86.448400289112|22|4.3206477032325||0|0|0.00026|76.53|-0.20879|3|-0.20878549817305|3|38.32|0.10177|0.16934|0.22227609688038|0.28961744954912|668.18260402292|601.75269637357|632.47930881471|0.5|0.368|0.12117|38|11|0.0018496073121192|0.045789830737982|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2025-04-06 11:20:49|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
2025-04-06 11:20:49|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|32.488404776705|5|1.5805315885105|0.0495|1|2|0.018|36.77|-0.03197|19|-0.031967948219992|19|29.6|-0.0054|0.06363|0.040802547892567|0.10449748267396|152.23995933131|519.06328153036|1121.0366091005|0.507|0.358|0.12572|67|20|0.0020156467035732|0.047793125314545|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2025-04-06 11:20:50|WEEKLY|08920|1029163|/equities/real-matters|TSX|-7.2202479614994|22|0.5102803199615|0.2306|-1|1|0.23056|5.64|0.16349|45|0.16349201615676|45|39.1|0.04578|0.22153|0.11568100643276|0.20724986300006|128.91694319583|195.97005836652|45.483871290265|0.6|0.5|0.3343|10|5|0.00036854368932039|0.098578786407767|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2025-04-06 11:20:52|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-39.666868722448|53|2.0415605175522||0|0|0.19239|33.54|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1628.155429474|0.389|0.25|0.10988|36|8|0.0029044663494222|0.045850992522094|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2025-04-06 11:20:53|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|-45.382202952771|3|2.4024012385701||0|0|0.05138|36.56|-0.08673|19|-0.086729852636078|19|39.08|0.05875|0.13244|0.1359029093052|0.26778641065451|497.41751799763|1825.1926989737|1118.0428619737|0.533|0.333|0.17908|60|19|0.0020542991052407|0.062009497230507|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2025-04-06 11:20:54|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-26.462134791508|25|1.1501241225409|0.1172|-1|1|0.11718|24.56|-0.06769|19|-0.067694384967638|19|37|-0.03237|0.0878|0.063437691845863|0.10675354974684|306.83719494823|409.38135321987|937.40460071438|0.605|0.421|0.13989|38|16|0.0024735734265734|0.04673920979021|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2025-04-06 11:20:55|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-20.601643632807|21|1.836874694179||0|0|0.29106|14.2|0.16637|36|0.16636625861333|36|26.54|-0.12582|0.08489|0.050923239329547|0.20359953965234|-0.076523029840917|59.846791576791|18.322580399052|0.585|0.402|0.42519|82|30|0.0078127049180328|0.13454396630237|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2025-04-06 11:20:56|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
2025-04-06 11:20:58|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|-16.923636866974|13|0.73083293694453||0|0|-0.11737|16.47|0.28285|54|0.28285466185729|54|55.14|0.03656|0.09317|0.11506165343494|0.13807398412193|186.53657739972|186.53657739972|165.52763446305|0.429|0.357|0.10825|14|3|0.0010876275510204|0.038404553571429|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2025-04-06 11:20:59|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-5.9091190458634|20|0.58602058755336||0|0|0.0167|4.71|0.21458|35|0.21457798252307|35|31.35|0.13365|0.517|0.82585926615679|1.3605059329884|703.90883231821|20295.266000283|1744.4443892549|0.429|0.286|0.47987|49|11|0.011224295819936|0.13469278456592|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2025-04-06 11:21:00|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|11.735000109909|20|1.5147502152282|0.0533|1|1|0.05328|14.63|-0.38623|5|0.28461541189009|41|42.73|0.68152|0.9662|1.4704611999753|2.3682569947262|1378.3168826009|3051.2887437248|8360.0002077646|0.545|0.364|0.43631|11|7|0.012909100204499|0.12694120654397|17.090000152588|2025-02-16|-0.3615|2020-03-15|0.51163|2016-05-01
2025-04-06 11:21:01|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
2025-04-06 11:21:02|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|-82.58606323751|5|5.979906675736|0.0218|-1|1|0.02178|62.89|0.08742|21|0.087417796960489|21|30.52|0.04649|0.12322|0.14329958046063|0.20464306650881|2438.4024177855|2808.0078698649|4031.4103651564|0.561|0.379|0.15457|66|20|0.0029469326065411|0.055968230921705|83.940002441406|2025-01-26|-0.25031|2019-02-03|0.51064|1989-01-22
2025-04-06 11:21:04|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-29.28739513101|6|2.0024651326796|0.1751|-1|1|0.17512|22.61|-0.16914|31|-0.16914221118991|31|31.25|-0.05257|0.03289|-0.060494381422091|0.029771345592738|36.241803040711|109.03162933257|123.95833823503|0.688|0.5|0.22505|16|8|0.0021855445544554|0.074505782178218|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2025-04-06 11:21:05|WEEKLY|08932|24657|/equities/stantec|TSX|108.04836303358|19|5.9214897704759||0|0|-0.05813|114.22|-0.1533|11|0.62018488526461|109|31.29|-0.00352|0.09873|0.080664724797239|0.17342360966165|288.68578913951|871.53798254241|8587.9697394847|0.471|0.333|0.16227|51|17|0.0038996220570012|0.051420675340768|129.38999938965|2025-03-02|-0.51401|2009-10-18|0.96442|2009-05-03
2025-04-06 11:21:06|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
2025-04-06 11:21:07|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|-79.922916155853|22|4.2226396341449||0|0|0.09065|65.81|0.90397|119|0.90397279511542|119|37.95|0.19093|0.28409|0.07724247406952|0.1577027974439|203.45242052251|405.21097589138|5438.8426019702|0.525|0.325|0.15771|40|11|0.0038593047433398|0.050318401559454|98|2024-07-28|-0.21333|2000-10-22|0.47059|2000-09-03
2025-04-06 11:21:08|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
2025-04-06 11:21:09|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|-87.654798579626|8|3.2653823283476|0.0083|-1|1|0.00831|77.55|0.08835|25|0.088352474562983|25|36.08|-0.02864|0.0061|0.0085792579630297|0.043149725750936|92.491821945205|151.38067318925|568.13190636637|0.5|0.389|0.15156|36|15|0.0020830627871363|0.048930765696784|88.540000915527|2024-12-08|-0.28512|2008-10-12|0.30485|2009-03-15
2025-04-06 11:21:10|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|-9.0969104218205|5|0.88897011835444||0|0|0.32794|5.82|0.37971|50|-0.37285070509327|20|43.46|0.18222|0.27997|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|215.55555810654|0.5|0.321|0.3223|28|11|0.0036105405405405|0.10696684684685|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2025-04-06 11:21:11|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-7.2194211946234|101|0.45130514737408||0|0|0.30191|6.59|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|52.218702158062|0.523|0.341|0.14712|44|16|0.00024843308675185|0.049734337592468|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2025-04-06 11:21:12|WEEKLY|08939|24671|/equities/transforce-inc|TSX|-144.56567360295|9|11.80022422914||0|0|0.38802|113.02|-0.12507|29|-0.12507110539256|29|34.29|0.07453|0.12964|0.14310142205919|0.23650633278478|368.31382321257|632.37886106472|1443.4227042696|0.529|0.382|0.1855|34|9|0.0032449403747871|0.060533304940375|220.92999267578|2024-04-14|-0.26137|2025-02-23|0.30496|2021-01-31
2025-04-06 11:21:13|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|46.538278104167|151|1.9715163703856|0.8688|1|1|0.86877|51.41|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|2583.4170653788|0.545|0.364|0.16109|33|12|0.003374747647562|0.04757872540633|53.659999847412|2025-04-06|-0.1911|2015-12-13|0.19615|2008-05-04
2025-04-06 11:21:15|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|28.570397291558|57|3.2082008010888||0|0|1.0705|36.71|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|1359.6295717093|0.479|0.366|0.45268|71|22|0.014019949264333|0.14569305428716|40.270000457764|2025-04-06|-0.57143|2002-10-13|8.38144|2011-05-01
2025-04-06 11:21:16|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|-125.12229370113|22|5.5012670561439|0.0586|-1|1|0.05858|111.7|-0.09192|6|-0.091917968770984|6|34.12|0.06963|0.13112|0.17334298460733|0.31454307650846|2930.7725321646|8851.0941367491|85923.07772721|0.507|0.328|0.13531|67|24|0.003638088426528|0.042339635890767|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2025-04-06 11:21:18|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|78.622995492717|8|3.0996015200314|-0.0406|1|1|-0.04064|81.2|-0.04999|5|-0.049993728274833|5|35.98|0.01769|0.05992|0.078589820846773|0.16512433068238|590.91986323431|1857.9644093185|7733.3333938841|0.569|0.369|0.1272|65|25|0.0023460997442455|0.043110690537084|109.08000183105|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2025-04-06 11:21:19|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|58.314686228067|20|4.3197485393978||0|0|-0.08059|62.18|-0.20823|16|-0.060215593274236|20|42.94|0.32827|0.38082|0.56157294140423|1.0463978599892|1082.2874342882|858.04842750444|303.31707465939|0.588|0.294|0.22549|17|10|0.0027296395193591|0.074018518024032|74.060096740723|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2025-04-06 11:21:20|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
2025-04-06 11:21:22|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|-39.156883085454|16|2.2515582907845|0.1541|-1|1|0.15415|32.65|0.06488|47|0.064876587014922|47|39.4|0.15478|0.2243|0.32066535115328|0.47403842032646|372.37767810269|424.54504660887|590.95024366163|0.7|0.5|0.21799|10|5|0.0054503178484108|0.066978948655257|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2025-04-06 11:21:23|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
2025-04-06 11:21:24|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-13.781893565883|70|1.2139645664658||0|0|0.43718|8.69|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|599.31029617999|0.6|0.367|0.23412|30|13|0.0032756066666667|0.080943386666667|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2025-04-06 11:21:25|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
2025-04-06 11:21:26|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-5.7385175515443|6|0.55200589660901|0.2845|-1|1|0.28447|4.1|0.31268|35|0.31268044042264|35|23.42|-0.23572|0.14789|0.5282667938833|0.80071267644994|352.49970255569|1068.1422111002|2733.3331611422|0.579|0.421|0.40868|19|3|0.023963511111111|0.11887055555556|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2025-04-06 11:21:27|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|12.962362741283|101|1.2402910307492||0|0|0.72737|15.65|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|240.76922490047|0.61|0.39|0.36156|41|17|0.0042835645677695|0.114464226254|17.239999771118|2025-04-06|-0.3125|2013-03-10|0.725|2013-08-25
2025-04-06 11:21:28|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-128.85983913283|8|7.1749466827874||0|0|0.07504|104.53|0.04882|60|0.048821275358415|60|30.53|0.01705|0.05776|0.054882620337692|0.1026086542013|333.56859146546|546.2641996338|1633.2812065887|0.636|0.379|0.17539|66|31|0.0024636003956479|0.060517349159248|141.27000427246|2024-10-20|-0.29286|2020-03-22|0.30537|2020-04-12
2025-04-06 11:21:29|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|-10.356360745895|4|0.75496567592006||0|0|0.10197|7.75|-0.11568|52|-0.11567529722605|52|37.63|-0.00961|0.21346|0.37044284331384|0.4935839410323|692.46374144077|326.67506927003|129.16666666667|0.3|0.167|0.27573|30|6|0.0073071201413428|0.095125874558304|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2025-04-06 11:21:30|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|-45.466640071756|10|2.0811981791603||0|0|0.09574|39.1|-0.11128|19|-0.077514405083094|7|34.16|0.06377|0.11387|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4115.7893647118|0.517|0.345|0.12151|58|16|0.0025127638190955|0.042181216080402|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2025-04-06 11:21:31|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
2025-04-06 11:21:33|WEEKLY|08956|24919|/equities/genivar-inc|TSX|226.9932487087|128|11.92522600728|0.3697|1|1|0.36971|229.59|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|2068.3782743032|0.286|0.238|0.16513|21|5|0.0037100203252032|0.050502764227642|264.86999511719|2025-03-02|-0.18367|2006-11-05|0.19302|2020-12-06
2025-04-06 11:21:34|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-3.0755679389577|18|0.57518932490684|0.7461|-1|1|0.74609|1.3|-0.44882|6|-0.44881888935989|6|20.93|-3.65704|0.11673|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|17.33333269755|0.643|0.464|0.53892|28|11|0.1726575787728|0.15458963515755|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2025-04-06 11:21:35|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|23.272298259169|3|1.6598108045368|-0.0717|1|1|-0.07172|25.11|-0.05295|37|-0.052951519409141|37|26.6|-0.07202|0.00176|0.020674702548048|0.072949292545163|63.505832012412|133.16292642324|64.649846837548|0.52|0.32|0.22388|25|8|0.00067296851574213|0.07250748125937|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2025-04-06 11:21:36|WEEKLY|08959|24589|/equities/metro-inc|TSX|89.009639821349|47|3.8201191948857|0.3441|1|1|0.34413|100.42|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|19311.538817756|0.636|0.364|0.11176|55|23|0.0039067235323633|0.044799563472153|103.58999633789|2025-04-06|-0.64899|2009-12-06|2.13573|2009-04-12
2025-04-06 11:21:37|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|-151.20403220387|1|6.0230112941135||1|0|0|127.04|0.02204|26|0.022043425555095|26|36.64|0.03802|0.07434|0.03190398890194|0.092267293947252|197.3607120005|555.1975195934|2220.9791184498|0.531|0.344|0.11415|64|20|0.0017960298507463|0.039961074626866|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2025-04-06 11:21:39|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-7.4620565613335|35|0.43580187867167|0.0714|-1|1|0.07143|6.89|-0.17002|14|-0.170022323874|14|38.58|0.00779|0.04749|0.072869941912144|0.12259983044205|228.66398522785|242.7111624443|69.24623114133|0.5|0.306|0.13795|36|14|0.00046246661981729|0.046857624736472|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2025-04-06 11:21:40|WEEKLY|08962|24469|/equities/bce|TSX|-38.400122442657|22|2.0968850060603||0|0|0.18005|32.38|-0.17781|13|-0.17780548236264|13|40.09|0.03133|0.07026|0.11521266493463|0.1783651089253|771.06020620129|1661.6865548479|1506.0464945041|0.483|0.379|0.10122|58|15|0.00154242114237|0.035682335890878|74.089996337891|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2025-04-06 11:21:41|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|-2.6062361094667|8|0.28207870633449|0.2672|-1|1|0.26724|1.7|-0.1994|17|-0.19939984305311|17|37.79|0.06083|0.23125|0.35487056395173|0.52513624273307|1600.8838959143|4404.8858066026|574.32433303209|0.513|0.385|0.24158|39|12|0.0097256380823768|0.12776002700878|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2025-04-06 11:21:42|WEEKLY|08964|25153|/equities/sprott-inc|TSX|53.923344762483|25|4.071418465708||0|0|-0.11887|57.89|0.11038|33|0.11038268777643|33|34.28|-0.34995|0.36753|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|596.80412915425|0.56|0.44|0.28236|25|8|0.010691203178207|0.081204222474461|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2025-04-06 11:21:44|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
2025-04-06 11:21:46|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|-47.573554423749|43|3.0218559169118||0|0|0.1583|39.24|0.14588|85|0.14587679386168|85|41|0.18974|0.30991|0.32059876962025|0.55829051953573|458.04352486296|2569.7199292557|7007.1431270363|0.556|0.352|0.22775|54|24|0.0045315159574468|0.098718076241134|56.494998931885|2024-04-14|-0.5|1984-02-26|1.25|1982-07-18
2025-04-06 11:21:47|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|-15.748377083526|10|1.9111257390136|0.3984|-1|1|0.39838|8.94|-0.05651|19|-0.056507958306206|19|23.7|-0.09329|-0.01985|-0.011035145446161|0.07045904690666|69.219587655468|104.405176029|60.405401791683|0.5|0.4|0.33514|10|5|0.0015960975609756|0.11444861788618|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2025-04-06 11:21:48|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-29.637557340062|17|1.5891858181676||0|0|0.12208|24.02|-0.17838|11|-0.17837834122525|11|34.86|0.05433|0.20051|0.10671977977206|0.1473727550432|350.24140963952|468.0451199206|1921.6000366211|0.477|0.386|0.19627|44|14|0.0037498580645161|0.065408567741936|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2025-04-06 11:21:49|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1803.112631019|177|94.860869056282|2.3421|1|1|2.34212|1937.76|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|40794.947574013|0.507|0.362|0.15479|69|21|0.0038258281389136|0.050865471950133|2153.955078125|2025-04-06|-0.26923|1999-08-08|0.33455|2003-06-01
2025-04-06 11:21:50|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|-19.232329262352|9|1.6391097350439|0.1086|-1|1|0.10857|14.04|-0.20854|18|-0.20854269839613|18|35.44|0.0561|0.14117|0.08500990210508|0.12664376283446|374.04086373195|693.01907139759|175.2808933916|0.576|0.394|0.25455|66|26|0.0022581806561568|0.083053677034512|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2025-04-06 11:21:52|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.388829387665|109|1.3246094907124|0.1596|-1|1|0.15961|26.8|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|380.14182286521|0.605|0.447|0.21636|38|20|0.0020823274695534|0.066503951285521|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2025-04-06 11:21:53|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-17.387623586624|9|1.8558744716541||0|0|0.40405|11.18|-0.11287|19|-0.11286840217199|19|38.63|0.14741|0.34006|0.6473759672943|0.6473759672943|226.40036114373|226.40036114373|59.153441962054|0.375|0.375|0.38937|8|1|0.0034972555205047|0.13171170347003|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2025-04-06 11:21:54|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
2025-04-06 11:21:54|WEEKLY|08974|24605|/equities/onex-corp|TSX|-113.16945521527|4|5.9414846648558||0|0|0.06332|92.16|-0.05262|18|-0.052620035452185|18|44.91|0.1017|0.17778|0.12606582541813|0.22883278641814|586.83324902295|1103.4362989543|1854.326107699|0.568|0.364|0.15567|44|14|0.0024651541182415|0.054899191510864|118.91000366211|2024-11-17|-0.34892|1991-12-15|0.36029|2000-02-06
2025-04-06 11:21:55|WEEKLY|08975|24608|/equities/open-text|TSX|-42.811790678373|52|2.498930683888|0.298|-1|1|0.29804|34.34|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|703.68851121476|0.472|0.333|0.23115|36|12|0.0033198494623656|0.07409276702509|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2025-04-06 11:21:57|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|61.666916637428|38|3.115930373135|0.3171|1|2|0.27315|65.42|-0.13433|14|-0.061875130152416|16|39.15|0.013|0.05663|0.057579334085754|0.087165540221023|328.41204822108|346.87930916494|597.98903727794|0.576|0.373|0.11788|59|24|0.0011935449510013|0.040165112910098|70.970001220703|2025-03-30|-0.21935|1999-12-12|0.12871|2000-03-05
2025-04-06 11:21:58|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|-52.585725181797|13|2.4122160019678|-0.1101|-1|1|-0.11015|52.51|0.34375|69|0.34374994920059|69|40.19|0.00504|0.04388|0.038980555347363|0.10903028690178|190.8857495941|355.74238621876|1392.8381588116|0.694|0.389|0.14987|36|19|0.0022925359835504|0.044492522275531|55.930000305176|2024-11-10|-0.12758|2020-03-15|0.19454|2008-10-26
2025-04-06 11:21:59|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|226.80844490203|73|9.6521156857627|0.2796|1|2|0.25409|236.22|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|4840.5736819899|0.549|0.333|0.12946|51|21|0.0022027694929697|0.044819130805283|260.45001220703|2025-03-09|-0.20154|1987-10-25|0.2766|1981-10-11
2025-04-06 11:22:01|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
2025-04-06 11:22:02|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-25.194308034445|48|1.3589337767176||0|0|-0.01404|23.84|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|288.96969881925|0.531|0.344|0.19722|32|13|0.0016315796897038|0.060888843441467|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2025-04-06 11:22:04|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-14.693466093671|36|1.264488825047|0.2752|-1|1|0.27517|10.8|-0.31162|21|-0.31161564671108|21|32.08|-0.03668|0.06171|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|46.956522568412|0.5|0.25|0.31778|12|5|0.0010263571428571|0.098447880952381|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2025-04-06 11:22:05|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-7.3355828345579|2|0.86436096233667||0|0|0.23979|4.28|0.39957|14|0.39956881438989|14|30.18|-0.04289|0.09118|0.0074118378171522|0.08126828396406|56.41321309878|131.38179412222|52.068127381648|0.682|0.455|0.30891|22|8|0.0020185112781955|0.099740406015038|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2025-04-06 11:22:07|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|-72.16979879139|24|3.3292886325913||0|0|0.16891|63.67|0.32695|73|0.32695038591378|73|44.44|0.1522|0.2032|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|3954.6582362253|0.529|0.324|0.18318|34|13|0.0032791916558018|0.053578546284224|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2025-04-06 11:22:08|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-243.13147675749|3|13.457158207088|0.0389|-1|1|0.03887|202.25|-0.13117|3|-0.13117260393381|3|55.08|0.34223|0.49346|0.53620724240776|0.9051988821453|2815.4377134111|11118.567359151|6631.147644655|0.625|0.417|0.22062|24|9|0.0058224093655589|0.068894758308157|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2025-04-06 11:22:09|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|28.651545803282|29|2.8222367441481|-0.0394|1|1|-0.03936|29.04|0.00916|24|0.0091565971172285|24|33.31|-0.05902|0.02573|-0.034515323390768|-0.024635030082659|71.989383303619|77.745672927145|89.353848970853|0.385|0.308|0.19273|13|5|0.00146568329718|0.070294381778742|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2025-04-06 11:22:10|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|-48.139044409385|5|2.6838578865427||0|0|0.04566|39.29|0.02133|64|0.021334576193394|64|40.4|0.01554|0.05993|0.060669037893476|0.13246242683963|150.3579772717|217.94804310918|550.28013515729|0.7|0.45|0.14044|20|11|0.0025907389162562|0.044966416256158|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2025-04-06 11:22:11|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|-23.557639611224|17|1.0842134199075|0.1299|-1|1|0.12995|19.35|0.10486|37|0.10486396992271|37|22|-0.04652|0.00063|0.012777843421027|0.0098166101538864|102.95927372271|101.06927822|62.298778860854|0.375|0.25|0.14307|8|2|-0.00177234375|0.047343541666667|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2025-04-06 11:22:12|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|24.353030763573|70|0.23109075948392|0.2171|1|1|0.21707|24.95|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|100.60484488102|0.556|0.333|0.07808|9|5|0.00023280737704918|0.02034137295082|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2025-04-06 11:22:13|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-45.66693735384|24|2.0705315403312|0.1722|-1|1|0.17216|40.15|-0.0098|13|-0.0097999090796728|13|43.09|-0.00347|0.03611|0.031861957463673|0.059910650213276|140.82854959804|172.9524466793|391.70733195979|0.594|0.406|0.12299|32|17|0.0014048145506419|0.041244921540656|62.770004272461|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2025-04-06 11:22:14|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-157.23079444159|42|6.0407645877313||0|0|0.14203|137.37|-0.02439|26|-0.024389082443613|26|31.05|-0.0569|-0.01498|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|310.79183879193|0.55|0.45|0.12596|20|6|0.0020465105740181|0.03851332326284|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2025-04-06 11:22:15|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-117.28367364046|49|5.6439491176158|0.0846|-1|1|0.08461|99.86|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1545.8204337565|0.643|0.429|0.15077|28|14|0.0028468344155844|0.052145211038961|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2025-04-06 11:22:16|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|-14.257415412282|17|0.52470492496366|-0.0334|-1|1|-0.03343|14.22|-0.1189|8|-0.069926111821339|23|37.31|-0.03283|-0.01167|-0.011688831398732|0.013326808210882|86.282191642195|106.13072032573|142.20000267029|0.625|0.375|0.10402|16|9|0.0008221207177814|0.034277275693312|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2025-04-06 11:22:17|WEEKLY|08993|24822|/equities/crombie-reit|TSX|-14.901685798784|20|0.53154604032584|0.0077|-1|1|0.00774|14.1|0.0223|46|0.022302189073691|46|44.27|0.00851|0.03875|-0.009167590246516|-0.00083156023756377|85.375169607729|96.584186243632|133.14447760441|0.591|0.409|0.1132|22|11|0.00074945619335347|0.039612114803625|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2025-04-06 11:22:18|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|-25.513049596639|9|1.9987718667637|-0.1574|-1|1|-0.15744|23.01|0.32977|67|0.32976584711701|67|29.16|-0.14664|0.07522|-0.019879218613103|0.23572081001431|0.02930948185525|806.68802459524|767.00000762939|0.625|0.339|0.35283|56|27|0.0066643570993297|0.11571898842169|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2025-04-06 11:22:19|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|-18.424750221336|11|0.64137665641769|0.0211|-1|1|0.0211|16.24|0.11642|58|0.11641995530823|58|44.19|0.02393|0.06115|0.024396502342612|0.058662936182038|125.7920677037|171.3778056726|259.83999633789|0.611|0.333|0.12387|36|14|0.0010816614615865|0.040404415990006|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2025-04-06 11:22:21|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|-272.67032079286|4|12.126575353484||0|0|0.03612|228.95|0.07029|35|0.070292464373239|35|36.5|0.01325|0.08371|0.095141866387199|0.20260051691475|152.25938777234|225.57297749265|673.38234396542|0.5|0.357|0.16016|14|5|0.0043848054474708|0.052496536964981|278.19000244141|2024-12-01|-0.18874|2020-03-22|0.17327|2020-04-12
2025-04-06 11:22:22|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-106.5714714219|16|6.9888264749633|-0.0187|-1|1|-0.01873|90.27|0.20345|112|0.20344973401772|112|37.58|0.00874|0.05948|0.067947333379539|0.11999465298127|361.94900748542|722.20293106358|1791.0713755219|0.548|0.371|0.15059|62|23|0.0019684221748401|0.051373791044776|108.88999938965|2024-10-13|-0.37053|2020-03-15|0.27498|2020-04-05
2025-04-06 11:22:23|WEEKLY|08998|40490|/equities/interrent-reit|TSX|9.6306688527462|2|0.59329927741893|-0.069|1|1|-0.06903|10.52|-0.13453|9|-0.13453236955965|9|44.3|-0.02321|0.08946|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|375.71430846137|0.481|0.296|0.26707|27|8|0.003321537176274|0.066259807852966|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2025-04-06 11:22:24|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-18.352634374489|23|0.7764333527808||0|0|0.09973|16.61|-0.03099|14|-0.030987401482042|14|37.38|0.13934|0.20089|0.26375172288044|0.45053878377276|484.82673230267|924.49462677436|2076.2500453554|0.625|0.406|0.1426|32|13|0.003683908045977|0.052807865353038|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2025-04-06 11:22:25|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|-47.066165857836|1|2.5594849964402||1|0|0|39.5|0.47163|69|0.47163258781606|69|33.95|-0.00488|0.04956|-0.0024904747693464|0.05559682077895|79.052938638191|133.91413714507|292.37601281128|0.65|0.4|0.12301|20|7|0.0021992488954345|0.046010132547864|46.419998168945|2024-11-17|-0.24165|2020-03-22|0.17312|2016-11-13
2025-04-06 11:22:27|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.2110487501607|18|0.26531446606786|0.0146|-1|1|0.01464|4.71|-0.08429|29|-0.08429111074105|29|38.35|0.00838|0.03394|-0.028643892343775|0.013684076860479|74.081422118437|104.70382951218|46.358268788229|0.45|0.25|0.12505|20|9|-0.00048007653061224|0.038891428571429|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2025-04-06 11:22:28|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|24.855518047229|72|1.7153444217992|0.4713|1|1|0.47129|28.19|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|177.29560509677|0.579|0.474|0.22611|19|8|0.0022564601769912|0.069552371681416|30.5|2025-04-06|-0.36638|2020-03-15|0.28844|2020-03-22
2025-04-06 11:22:29|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|50.744005181932|2|2.5962984149027|-0.0747|1|1|-0.07472|52.88|0.17742|57|0.17742296319019|57|47.55|0.03195|0.08112|0.052315418891068|0.065293671183818|164.42326758474|158.46637726299|673.63059503872|0.517|0.345|0.13744|29|12|0.0019254855072464|0.044136086956522|60.720001220703|2024-11-24|-0.37668|2020-03-15|0.26667|2008-10-19
2025-04-06 11:22:30|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
2025-04-06 11:22:31|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|127.47785154695|83|7.291654075961|0.5268|1|2|0.44733|130.81|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|1119.2777828733|0.515|0.364|0.16127|33|11|0.0030801450589302|0.055397162284678|152.47999572754|2025-02-23|-0.19359|2009-03-01|0.31247|2008-11-30
2025-04-06 11:22:33|WEEKLY|09006|24514|/equities/calloway-reit|TSX|-26.63120390582|12|0.905383628761||0|0|-0.01859|24.65|-0.08916|14|-0.091575092712515|18|35.47|-0.05186|0.10192|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1095.5555386013|0.5|0.306|0.25601|36|9|0.0082672049689441|0.048452826086957|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2025-04-06 11:22:34|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-64.115884541708|31|5.1886284348824|0.251|-1|1|0.25102|43.75|-0.03529|23|-0.035286706074413|23|44.56|0.16843|0.26885|0.26407207433456|0.36931915132551|390.4916806832|456.84352502945|70.530389909667|0.625|0.438|0.25724|16|7|0.0016159623149394|0.083508842530283|88.876838684082|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2025-04-06 11:22:35|WEEKLY|09008|24662|/equities/telus-corp|TSX|19.883996197042|6|1.0218306117348||0|0|-0.07995|20.6|-0.13542|20|-0.13541669771075|20|39.69|0.04876|0.08237|0.086212367425845|0.15105299466405|561.55454292234|936.72852546758|1078.534070234|0.542|0.356|0.10639|59|22|0.0015123221133362|0.040457682147422|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2025-04-06 11:22:37|WEEKLY|09009|24663|/equities/transalta|TSX|-17.459738114752|9|1.6082459619568||0|0|0.25097|11.61|0.53162|28|0.53162057067985|28|36.55|-0.01298|0.02768|0.0075636522916077|0.0085692602196436|81.581083715324|93.612148963625|160.58090769086|0.766|0.469|0.13119|64|37|0.00080132935662548|0.04662166595654|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2025-04-06 11:22:38|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|15.967484963352|69|1.0044329561721|0.3137|1|2|0.25094|16.6|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|482.55814259732|0.571|0.367|0.16936|49|15|0.0018266686148451|0.059893880771479|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2025-04-06 11:22:40|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|129.43764883344|71|8.8722072420564||0|0|0.92725|141.46|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|1272.1223756268|0.519|0.39|0.24511|77|32|0.003059774179804|0.082630477204942|158.10000610352|2025-04-06|-0.27393|2020-03-15|0.34758|1990-11-11
2025-04-06 11:22:41|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|3.4562895788923|3|0.39260186300404||0|0|-0.15436|3.78|-0.20811|15|-0.10843374393799|21|36.08|0.0197|0.14338|0.17574583012507|0.41976281834542|108.72746675507|399.03990548923|162.93103793784|0.6|0.36|0.29629|25|10|0.0031251880530973|0.10528100663717|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2025-04-06 11:22:42|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-2.3606633670808|214|0.27355444854103||0|0|0.94564|1.54|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|52.793964094997|0.604|0.417|0.36161|48|18|0.0036835735917626|0.12018991520291|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2025-04-06 11:22:43|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|-11.784404646196|9|1.1531348661708||0|0|0.17876|7.58|-0.1722|19|-0.17219732215085|19|32.57|0.38509|0.51127|0.13873507385|0.24266976199806|327.92566214683|1778.3812118267|2807.407267594|0.6|0.4|0.2735|60|21|0.004712619775739|0.092796009174312|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2025-04-06 11:22:44|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-67.901066364422|77|5.9820221469054||0|0|0.48001|50.33|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|203.2714110089|0.542|0.292|0.22566|24|8|0.002796155088853|0.075295961227787|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2025-04-06 11:22:46|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-77.275796625101|7|6.9502657960135||0|0|0.12995|53.83|0.33968|99|0.33968492694506|99|29.91|-0.08134|-0.01663|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|237.66005623689|0.636|0.409|0.25361|22|11|0.0027829518072289|0.076756837349398|88.180000305176|2024-12-08|-0.19498|2022-10-16|0.25181|2020-04-05
2025-04-06 11:22:46|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|30.152083538897|37|0.38262515576871||0|0|0.83492|30.9|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11937|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|2641.0257052936|0.6|0.422|0.17251|45|21|0.0029572104607721|0.056930672478207|37|2014-05-11|-0.22741|2020-03-22|0.29321|2024-12-01
2025-04-06 11:22:47|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|-3.1474752052261|17|0.21249173825429|0.1099|-1|1|0.10989|2.43|0.06212|23|0.062118190357284|23|52.1|0.59292|0.92436|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|296.34147414063|0.6|0.4|0.43279|10|4|0.0073104841713222|0.14569599627561|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2025-04-06 11:22:48|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|59.053136660796|65|2.3780907095951|0.2511|1|1|0.25106|61.74|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|155.43806591397|0.526|0.368|0.12615|19|9|0.0010742121212121|0.040795636363636|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2025-04-06 11:22:49|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|7.5835561935885|25|1.0998882682003|-0.1815|1|2|-0.21429|7.92|-0.15602|17|-0.15602069827763|17|26.65|-0.10272|0.18712|-0.0048470293954554|0.32378289170658|-50.880113278575|572.51486897725|55.000001986822|0.533|0.307|0.44979|75|19|0.015723133959466|0.14245255066733|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2025-04-06 11:22:51|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|59.393546092366|62|3.6349360502198|0.3641|1|2|0.3284|63.67|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|277.06701234664|0.6|0.2|0.21599|5|3|0.0048980377358491|0.069556264150943|70.379997253418|2025-03-30|-0.13125|2020-11-01|0.20111|2020-04-12
2025-04-06 11:22:52|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|14.297988428554|106|1.2883533913253|1.7084|1|2|1.63365|16.75|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|503.00301452735|0.508|0.328|0.30691|61|21|0.0034766973321067|0.099003914443422|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2025-04-06 11:22:53|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|19.036593566961|53|2.2709223433297|0.3185|1|2|0.15917|19.08|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|3815.9999847412|0.481|0.333|0.38295|27|8|0.011796406890894|0.11659764561116|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2025-04-06 11:22:54|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-59.446828333245|8|4.0939424725725|0.1378|-1|1|0.13785|46.22|-0.15747|11|-0.15747289469691|11|37.5|0.16689|0.29227|0.33484716012156|0.5025001817673|25185.799018471|14787.480020836|4401.9050780662|0.613|0.387|0.19143|62|30|0.0030604073756432|0.063625853344769|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2025-04-06 11:22:55|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|3.6408124798492|75|0.51750624078647||0|0|1.44|4.27|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|167.45098277543|0.563|0.368|0.31231|87|25|0.0071901605839416|0.10748042822384|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2025-04-06 11:22:58|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-5.5543516041811|27|0.53766384814418|0.2056|-1|1|0.20557|3.71|-0.02096|20|-0.020964340677657|20|31.34|-0.09837|0.1128|0.14167916455375|0.26675134382067|2.3774028718349|25.914609713639|12.824058067788|0.613|0.419|0.45589|62|30|0.0054843829355003|0.14053221432199|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2025-04-06 11:22:59|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|65.339981379346|12|4.1630137532027|-0.0687|1|2|-0.09625|67.42|-0.12357|7|-0.12356863651672|7|40.78|0.06923|0.09941|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|97.526400763182|0.444|0.222|0.20714|9|4|0.00084113756613757|0.06108626984127|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2025-04-06 11:22:59|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|29.529389394106|53|3.1631833038385|0.421|1|2|0.28176|30.57|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1175.7692621587|0.579|0.351|0.26979|57|20|0.0059046610588817|0.092918273132113|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2025-04-06 11:23:00|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|82.625759853619|5|5.2093149550274|-0.095|1|1|-0.09499|90.51|-0.03691|42|-0.023879720012806|21|35.6|-0.02358|0.01483|0.042551313598722|0.095968233360037|138.05747871991|159.40071723525|222.11043469014|0.733|0.4|0.17106|15|8|0.0022290148698885|0.050601171003717|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2025-04-06 11:23:01|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-178.33793026654|4|6.1879229934909||0|0|0.01362|157.82|0.29941|66|0.29941349544658|66|37.39|0.02756|0.05064|0.088130366456298|0.13659652637103|200.09837945836|205.65342671374|276.15048663254|0.5|0.333|0.09212|18|5|0.0017350887573964|0.03066176035503|180.44999694824|2024-12-08|-0.13087|2020-03-22|0.08582|2020-05-31
2025-04-06 11:23:03|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|8.4139966087546|56|0.70130098113401|0.4518|1|1|0.45175|9.93|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1471.1111303416|0.594|0.375|0.25138|32|11|0.0063264073226545|0.095490881006865|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2025-04-06 11:23:04|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|-180.20446378726|1|19.319821618458||1|0|0|109.42|0.06336|32|0.063362454289436|32|28.61|0.03134|0.16018|0.22723227331805|0.47320137718686|115.10411727185|631.39954759214|3135.2434919755|0.611|0.444|0.32636|18|7|0.0098613980582524|0.11011036893204|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2025-04-06 11:23:05|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|12.206486047594|25|1.4265540655589|0.4965|1|1|0.49653|12.93|-0.23886|22|-0.23886460281546|22|30.74|-0.0589|0.07517|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|159.62962587947|0.521|0.342|0.28338|73|27|0.0033462037037037|0.099759801587302|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2025-04-06 11:23:06|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|-58.44617811386|1|3.4150020291615||1|0|0|47.26|0.05397|85|0.053969628918604|85|30.73|-0.00747|0.0315|-0.0080572155121074|0.039325101936355|79.94369838898|117.27076538446|152.50080242201|0.455|0.318|0.16383|22|8|0.0017107840236686|0.058916597633136|58.580001831055|2025-01-19|-0.33025|2020-03-15|0.39866|2020-04-05
2025-04-06 11:23:07|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-5.4237565709987|56|0.60041887607304||0|0|0.69721|3.37|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|8.3107273710602|0.5|0.5|0.24903|6|3|-0.0090673732718894|0.086014838709677|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.20252|2024-02-18
2025-04-06 11:23:09|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-1.4781615033205|31|0.20105383444018|0.6182|-1|1|0.61818|0.84|-0.33934|23|-0.33933930988344|23|43.5|-0.05977|-0.01199|-0.3306382986871|-0.3306382986871|44.79671196|44.79671196|4.2748091098273|0.5|0.5|0.43667|4|3|-0.010548480392157|0.14656583333333|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2025-04-06 11:23:09|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|246.2142847959|103|10.396717674022|0.3569|1|1|0.35695|266.45|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2769.7506795921|0.63|0.407|0.13534|27|13|0.0037520384294068|0.044981929824561|284.72500610352|2025-04-06|-0.3388|2012-04-15|1.15555|2011-04-03
2025-04-06 11:23:10|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-6.9299188545248|83|0.73683081802622|0.5548|-1|1|0.55484|4.14|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|2.6344257252804|0.5|0.361|0.41332|36|15|0.002219724702381|0.13741450892857|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2025-04-06 11:23:11|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|94.452089969565|53|5.6388729023188|0.5069|1|2|0.46829|100.93|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|20186.000061035|0.588|0.412|0.28001|51|17|0.018599480217223|0.089204786656323|112.90000152588|2025-04-06|-0.7|1999-12-26|6.5|2004-01-25
2025-04-06 11:23:12|WEEKLY|09040|24542|/equities/fortis-inc|TSX|60.385781698277|36|1.9230723603398|0.1572|1|2|0.11354|65.71|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|2693.0326862093|0.492|0.339|0.09712|59|20|0.00168031543052|0.031479317988065|67.519996643066|2025-04-06|-0.13052|2008-10-12|0.10926|2008-10-19
2025-04-06 11:23:14|WEEKLY|09041|24637|/equities/riocan-reit|TSX|-19.465197887596|3|0.83839935944346||0|0|0.03542|16.61|-0.06768|30|-0.067677317080148|30|38.76|0.02058|0.04979|0.017391051129468|0.075511523028209|106.51666395956|240.06224698163|237.28572300502|0.714|0.381|0.10505|42|20|0.00095346625766871|0.040123901840491|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2025-04-06 11:23:15|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-61974.245058483|31|3563.2373030045||0|0|0.18578|56100|-0.20896|9|-0.2089552238806|9|33.17|-0.02425|0.08729|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|10.05376344086|0.75|0.417|0.18049|24|16|0.0013721791767554|0.05047602905569|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2025-04-06 11:23:16|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|162818.40790141|12|18860.933120696|-0.1506|1|1|-0.15058|182200|0.85194|63|0.85194277564886|63|32.6|0.0235|0.07034|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|1412.4031007752|0.68|0.32|0.23183|25|16|0.004471985472155|0.074202590799032|248500|2024-07-14|-0.21013|2011-08-21|0.16996|2024-09-29
2025-04-06 11:23:17|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|185928.71805747|21|13812.419844046|0.0411|1|1|0.04105|197800|-0.18438|8|-0.18438177874187|8|42.26|-0.12024|0.06172|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|81.092161364382|0.368|0.263|0.20557|19|6|0.0016817010935601|0.068067278250304|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2025-04-06 11:23:17|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|34289.155786644|18|3959.8467691377|0.0113|1|2|-0.05955|41850|0.07001|34|-0.0024693268943855|20|39.55|-0.02411|0.23496|0.32994073916181|0.63709411769527|-372.00710482322|2695.4900484874|3416.3265306123|0.576|0.364|0.34668|33|13|0.0062326701966717|0.099643237518911|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2025-04-06 11:23:19|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-252563.04556416|86|21554.348521386||0|0|0.6804|190800|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|184.34782608696|0.708|0.5|0.2199|24|12|0.0021327360774818|0.076455702179177|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2025-04-06 11:23:20|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-287919.26352616|86|25810.638048281||0|0|0.59666|229500|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|150|0.556|0.389|0.22107|18|7|0.0019510290556901|0.076690072639225|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2025-04-06 11:23:21|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|-235476.75873652|31|14196.167135677||0|0|0.15692|191800|0.16332|37|0.16332119541787|37|33.17|-0.0145|0.02389|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|276.76767676768|0.667|0.375|0.19284|24|13|0.0022967191283293|0.06542186440678|299500|2024-06-30|-0.21086|2020-03-15|0.28125|2021-01-10
2025-04-06 11:23:21|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-201854.37635027|64|10118.125450089||0|0|0.01193|173900|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4552.3560209424|0.5|0.409|0.26762|22|5|0.0060856292682927|0.093609658536585|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2025-04-06 11:23:22|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|-109387.18250848|35|6045.727502826||0|0|0.11973|89700|0.40159|77|0.40158677138053|77|44|0.16483|0.2409|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|750.62761506276|0.444|0.278|0.18931|18|6|0.0034276997578693|0.064270435835351|135000|2024-06-23|-0.16739|2020-03-15|0.26589|2024-02-04
2025-04-06 11:23:24|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|76901.302866527|62|5458.1829488491|0.3427|1|2|0.17195|77700|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|232.55117921705|0.696|0.391|0.17279|23|11|0.0019170283018868|0.061721002358491|103900|2024-10-27|-0.18113|2009-02-22|0.23234|2024-02-04
2025-04-06 11:23:25|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|241929.02854629|5|27616.662292501||0|0|-0.1388|273000|0.66479|49|0.6647879236227|49|43.26|0.07623|0.13056|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|65|0.421|0.263|0.18907|19|7|0.00042354721549637|0.062522082324455|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2025-04-06 11:23:26|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|222548.01982672|24|17860.594051984|0.0097|1|1|0.00975|259000|-0.20706|11|-0.14150537634409|29|34.91|-0.08578|-0.03215|-0.067687800119766|-0.0053326178055772|29.608887437379|77.193185086149|219.49152542373|0.565|0.348|0.20851|23|12|0.0019796368038741|0.066709455205811|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2025-04-06 11:23:27|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|-53792.647265263|7|2637.0132854589||0|0|0.01259|47050|0.25395|75|0.25394736842105|75|45.56|-0.02526|0.01172|-0.028787212841446|-0.00096685075650966|69.042403317086|93.13859182778|149.60254372019|0.556|0.389|0.16837|18|8|0.0011918644067797|0.055667869249395|64600|2024-09-01|-0.13793|2020-03-15|0.17355|2020-03-29
2025-04-06 11:23:27|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-90872.192875025|24|5390.7309583416|0.2096|-1|1|0.20955|72800|-0.1244|18|-0.12440464946019|18|33.42|0.03301|0.08612|0.058605316616901|0.063143642385831|142.81026761809|129.23970508844|62.077375013857|0.583|0.458|0.20209|24|10|0.00053772121212121|0.067305927272727|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2025-04-06 11:23:29|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|950212.10729061|62|71757.760846812|0.3512|1|2|0.24447|1069000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|661.91950464396|0.667|0.444|0.25219|9|5|0.0056884210526316|0.072229450800915|1209000|2025-02-16|-0.28953|2018-05-06|0.21052|2020-06-14
2025-04-06 11:23:30|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-141035.61998645|1|10328.539995482||0|0|0|105300|0.13441|68|-0.26699507389163|8|37.5|-0.05359|0.0103|0.016649143426637|0.059133967833763|67.681372493191|120.08913673732|92.775330396476|0.727|0.409|0.26769|22|12|0.0014913454545455|0.078810509090909|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2025-04-06 11:23:31|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|52062.039887039|82|3326.3880338883|0.3471|1|1|0.34713|58600|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|219.88742964353|0.522|0.348|0.20073|23|11|0.0020175272727273|0.065748751515151|69300|2024-09-01|-0.19263|2020-03-15|0.24638|2024-02-04
2025-04-06 11:23:32|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-188447.96653013|5|12582.655510043||0|0|0.05084|153100|0.24361|35|-0.11981171788087|20|37.36|0.00408|0.06108|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|81.436170212766|0.727|0.364|0.25015|22|13|0.0011520823244552|0.081578462469734|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2025-04-06 11:23:32|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|-136500.27086525|45|6852.8416576225|0.131|-1|1|0.13101|117400|0.19583|29|0.19582911019889|29|41|-0.08597|-0.04416|-0.03282288497437|-0.050119909000219|72.201267286771|70.791146581989|90.65637065637|0.583|0.417|0.19808|12|5|0.00080477611940298|0.06133078358209|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2025-04-06 11:23:34|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-354758.275879|41|18181.339646302||0|0|0.08538|316000|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|163.30749354005|0.455|0.318|0.20893|22|5|0.0016143583535109|0.06778710653753|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2025-04-06 11:23:35|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|286703.93452609|74|31404.64545701|1.0674|1|2|0.92846|372000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|85.12585812357|0.333|0.333|0.21961|3|1|0.0011228947368421|0.088602052631579|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2025-04-06 11:23:35|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|201242.44069855|20|17624.528219227||0|0|0.14953|246000|0.07158|61|0.31714285714286|39|42.8|0.17113|0.26313|0.25956174964737|0.35355086742116|196.18185680328|183.07719144|123.93259276052|0.6|0.4|0.30536|5|2|0.0033006008583691|0.098605836909871|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2025-04-06 11:23:36|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|16791.152252001|68|1572.6100027638|0.0702|1|2|-0.0297|19600|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|81.758645142452|0.529|0.353|0.39107|17|4|0.0075879683698297|0.10240417274939|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2025-04-06 11:23:36|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|118707.56952885|9|9568.9949306728|-0.1018|1|2|-0.12491|121200|-0.29363|39|-0.090526863753291|37|32.72|-0.01482|0.0602|0.055678906477287|0.20072596536565|106.78978514759|244.46247077716|214.13427561837|0.52|0.28|0.22331|25|9|0.0020973123486683|0.071540084745763|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2025-04-06 11:23:38|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-114865.87325981|5|5884.4572021338|-0.0523|-1|1|-0.05231|102600|0.02982|30|0.029815491022561|30|41.1|-0.03069|-0.0043|-0.03149767324732|-0.0081755236568303|59.834331861963|90.786290857942|150.43988269795|0.7|0.4|0.14332|20|13|0.00090991525423729|0.046280714285714|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2025-04-06 11:23:39|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-151169.66722571|52|7773.2224085685||0|0|0.21561|126600|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|354.12587412587|0.563|0.313|0.23482|16|8|0.0027879177057357|0.070193778054863|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2025-04-06 11:23:40|WEEKLY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|63707.657788397|36|4680.7807372011|0.1248|1|2|0.02016|75900|-0.17397|21|-0.17396529247206|21|42.43|0.25327|0.3238|0.48572430523361|0.56999405357411|548.41965585514|296.91533498789|178.36161112939|0.714|0.429|0.27668|7|3|0.0038230421686747|0.097514608433735|166949.40625|2021-01-17|-0.16568|2019-05-26|0.35872|2018-01-14
2025-04-06 11:23:41|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-51572.420910679|21|3699.1403035597||0|0|0.11099|41650|-0.05546|51|-0.055464269048999|51|48.88|0.03675|0.13292|0.1333742251336|0.1333742251336|124.88802334|124.88802334|25.70987654321|0.25|0.25|0.27457|8|0|-0.0015298540145985|0.085373479318735|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2025-04-06 11:23:41|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-73806.512429562|53|3535.5041431873||0|0|0.21848|62600|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|96.904024767802|0.708|0.5|0.1979|24|13|0.0008710085054678|0.061412818955043|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2025-04-06 11:23:43|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19982.21494053|30|1241.6098316109|-0.0112|1|1|-0.01124|22000|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|77.601410934744|0.48|0.44|0.17961|25|10|0.00042318401937046|0.056677917675545|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2025-04-06 11:23:45|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|15052.164504715|115|701.55170448327|0.2196|1|1|0.21958|16440|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|145.48672566372|0.429|0.286|0.19099|7|3|0.0014077985074627|0.052898582089552|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2025-04-06 11:23:45|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|322120.89844688|158|27923.279452831|0.6068|1|1|0.60682|353500|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|193.1693989071|0.706|0.412|0.18525|17|13|0.0015341283292978|0.057850205811138|435000|2024-12-08|-0.22687|2020-03-22|0.24066|2024-02-04
2025-04-06 11:23:46|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|20795.75418749|11|2755.4910079488|0.0218|1|2|-0.0668|23050|-0.02826|25|-0.028258044358401|25|28.14|-0.01817|0.05539|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|31.489071038251|0.517|0.379|0.25735|29|11|0.00084610169491526|0.086940423728814|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2025-04-06 11:23:47|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|21183.612465925|24|1226.6181776237|-0.0751|1|1|-0.07511|21550|-0.13659|28|-0.098425532266732|17|31.88|-0.03146|0.01696|-0.0049483890946518|-0.0093330590080564|67.664146314552|66.843809074703|50.003480520686|0.52|0.4|0.21144|25|10|0.00044090243902439|0.069183902439024|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2025-04-06 11:23:48|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-25110.426046197|45|1478.1944609053||0|0|0.01573|21900|-0.23987|50|-0.23986826477243|50|36.75|-0.08424|0.03742|-0.23986826477243|-0.23986826477243|76.013|76.013|31.375358166189|0.25|0.25|0.30669|4|0|-0.0039088481675393|0.088030942408377|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2025-04-06 11:23:49|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|43851.257451748|31|2156.910488028|0.2416|1|2|0.1966|49300|0.02367|34|0.46004319654428|140|37.9|-0.01747|0.00877|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|145|0.571|0.238|0.13612|21|11|0.00088225181598063|0.04185485472155|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2025-04-06 11:23:50|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-131188.32404395|35|8696.1080146485||0|0|0.07311|110300|-0.01896|53|-0.018961253091509|53|35.91|-0.00296|0.16927|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|18.171334431631|0.591|0.455|0.24997|22|8|0.0010312621359223|0.075489902912621|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2025-04-06 11:23:50|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|-101754.89234997|11|6501.6307833235||0|0|0.00369|80900|-0.21773|12|-0.21772639691715|12|29.46|-0.09058|-0.03567|-0.049684789274637|-0.044572037216287|41.361007726832|54.809879092728|70.964912280702|0.577|0.423|0.16041|26|10|0.00036261597938144|0.052404020618557|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2025-04-06 11:23:51|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-137611.82131034|35|7120.6071034455|0.1682|-1|1|0.1682|117200|0.04681|53|0.046805349182764|53|63.38|0.0798|0.11775|0.026157976218694|0.020822470273368|107.56507742544|102.68742474982|35.786259541985|0.625|0.5|0.19224|8|5|-0.00080654343807763|0.064744362292052|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2025-04-06 11:23:53|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-137759.5832498|83|14603.194416602|0.6719|-1|1|0.67191|98100|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|569.60042168431|0.625|0.5|0.33694|8|3|0.0086134700315457|0.11613416403785|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2025-04-06 11:23:53|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|179708.91349332|67|22264.37364248||0|0|0.68734|204000|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|94.883720930232|0.526|0.421|0.23878|19|5|0.0014530572472594|0.080503057247259|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2025-04-06 11:23:54|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-10225.815607774|26|566.93853592468|0.2069|-1|1|0.20686|8320|-0.12449|14|-0.12449262406434|14|36.41|-0.03074|0.0028|-0.015423163076792|-0.023948438786786|60.881080875116|66.900931227697|28.108108108108|0.727|0.455|0.23953|22|15|-0.00031577481840194|0.074138631961259|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2025-04-06 11:23:55|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-23232.86171981|59|2362.1013602398|0.2193|-1|1|0.21933|21000|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|203.88349514563|0.682|0.455|0.26456|22|13|0.0028240510948905|0.089400121654501|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2025-04-06 11:23:55|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|67748.840714554|74|6786.3130070704|0.624|1|2|0.48842|77100|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|270.52631578947|0.474|0.263|0.20817|19|8|0.0020754963680387|0.066369782082324|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2025-04-06 11:23:57|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|-1231862.7257267|13|173868.52811643||0|0|0.19429|705000|-0.12094|39|-0.12094413196237|39|45.22|0.02012|0.07753|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|496.47887323944|0.444|0.278|0.23591|18|6|0.0035488256658596|0.07385916464891|2407000|2024-12-08|-0.32432|2024-12-15|0.53644|2024-12-08
2025-04-06 11:23:58|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|53841.023289638|12|3083.7307832723|-0.1669|1|1|-0.16692|54400|-0.11454|40|-0.11454311454311|40|38.81|0.03077|0.07712|0.16426730010427|0.24076202428874|254.05765331199|239.25172366335|94.117647058824|0.381|0.238|0.22395|21|8|0.0008971186440678|0.066926634382567|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2025-04-06 11:23:59|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-89750.267935946|3|11310.080380784||0|0|-0.23871|57600|-0.47928|3|-0.47928331466965|3|33.21|0.21666|0.46167|0.62967335217617|0.92644346728881|125.27795682252|544.46797074286|0.1531906582209|0.619|0.405|0.50233|42|16|0.0040844237652112|0.17379283464567|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2025-04-06 11:23:59|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-168407.56979551|81|17302.523265169|0.6927|-1|1|0.69268|121700|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|1024.4107744108|0.667|0.444|0.2464|18|10|0.0049144776119403|0.087590122116689|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2025-04-06 11:24:00|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-11242.376353253|11|425.62531521638||0|0|-0.06137|10550|-0.03095|9|-0.030949403888474|9|37.09|-0.07544|-0.01674|0.020104376210184|-0.00136647029939|100.89150826308|82.242374612752|124.70449172577|0.5|0.364|0.20218|22|7|0.0010418280871671|0.059050786924939|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2025-04-06 11:24:02|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-4566.2229362242|177|337.90764540808||0|0|0.74179|3460|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|31.889400921659|0.667|0.417|0.23789|12|7|0.00082907654921021|0.080918675577157|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2025-04-06 11:24:03|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-90274.756932335|91|10591.585644112||0|0|0.72835|61800|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|2948.4732824428|0.5|0.357|0.34315|28|8|0.0063113706896552|0.1216971637931|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2025-04-06 11:24:04|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|29044.256624882|11|2564.949571672|0.1873|1|2|0.13333|35700|0.28463|98|0.1666782800406|79|38.86|-0.03199|0.0311|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|55.607476635514|0.381|0.238|0.23831|21|5|0.00055979418886199|0.071960024213075|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2025-04-06 11:24:04|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|50634.999070314|5|8347.5452259136||0|0|-0.21823|60900|-0.20955|33|-0.20955056179775|33|48.35|0.14801|0.20853|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|79.296875|0.471|0.353|0.26819|17|7|0.0013370823244552|0.084119745762712|475500|2011-08-07|-0.20676|2024-08-11|0.26841|2024-09-29
2025-04-06 11:24:05|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|10914.189106518|56|1302.6689412401|0.5503|1|1|0.55028|13720|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|59.504705729279|0.596|0.362|0.26438|47|21|0.002012975308642|0.090484567901234|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2025-04-06 11:24:07|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|21638.583347293|7|2857.0893219471|-0.087|1|1|-0.08696|24150|-0.11934|34|-0.11934156378601|34|39.05|0.02246|0.06798|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|40.317195325543|0.667|0.429|0.2043|21|11|0.00014060532687651|0.069962409200968|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2025-04-06 11:24:07|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|68640.299210732|71|4234.0380157165|0.249|1|2|0.23509|72500|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|226.5625|0.471|0.235|0.20437|17|6|0.0022512832929782|0.072175157384988|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2025-04-06 11:24:08|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-17614.343740867|1|1053.1145802891||1|0|0|14510|-0.30574|16|-0.30574162679426|16|39.67|-0.03174|0.06857|0.084135164862017|-0.12738909377752|108.84053385087|63.326875302331|17.891491985203|0.667|0.5|0.3134|6|2|-0.0052584453781513|0.08474731092437|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2025-04-06 11:24:09|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-154552.41933445|1|17417.473111483||1|0|0|102500|-0.3463|12|-0.34630102040816|12|45.78|0.12457|0.19635|0.18568030364667|0.36333427386804|190.61569438555|529.40284865624|400.390625|0.611|0.444|0.28221|18|9|0.0034987742718447|0.08652520631068|208000|2021-11-28|-0.2578|2020-03-22|0.34017|2025-01-12
2025-04-06 11:24:10|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-21171.886742644|28|1585.6747759903|0.1409|-1|1|0.14094|19200|-0.17213|9|-0.17212902805952|9|36.27|-0.03296|0.02558|-0.055938899470374|-0.023695820542555|36.059837795535|70.044313262866|21.500559910414|0.545|0.364|0.24843|22|11|0.00018534545454545|0.085100848484849|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2025-04-06 11:24:11|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-36430.288532129|32|2581.4022993261||0|0|0.02059|33300|-0.08847|16|-0.088471849865952|16|30.17|-0.07042|0.05443|0.048877543789469|0.077730166946819|110.34090936858|119.13031676322|154.16666666667|0.583|0.417|0.26286|12|5|0.0032819083969466|0.095552875318066|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2025-04-06 11:24:12|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15138.820828281|32|659.66837636416|-0.0021|1|2|-0.02314|15620|-0.06529|20|-0.14981949458484|29|34.57|-0.06937|-0.0299|-0.082661551793521|-0.062065834103913|24.775780999899|51.78171333928|95.828220858895|0.652|0.391|0.17728|23|14|0.00061550847457627|0.054792602905569|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2025-04-06 11:24:12|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-49992.440526748|183|3772.4801755827|0.8217|-1|1|0.82172|39400|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|23.663663663664|0.5|0.5|0.41248|2|1|-0.0039386255924171|0.098582985781991|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2025-04-06 11:24:13|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|66130.295666937|15|6638.1881529344||0|0|0.29809|88400|-0.14947|8|-0.14946793500391|8|41.53|-0.05623|0.0091|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|39.552572706935|0.471|0.412|0.18413|17|5|-0.00043686111111111|0.063123361111111|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2025-04-06 11:24:14|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-146699.44957671|16|12966.483192235||0|0|0.00544|109700|0.49054|40|0.49054054054054|40|40.11|0.03186|0.11973|0.16260058906347|0.27960976090055|1342.1344778467|3110.8782298992|55125.628140703|0.519|0.352|0.19228|54|19|0.0042358780375974|0.069548404401651|166900|2024-10-20|-0.19701|1997-11-02|0.79255|1988-01-10
2025-04-06 11:24:15|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-185940.57155308|31|15115.48184742|0.387|-1|1|0.38704|141900|-0.01279|18|-0.012793176972281|18|36.14|0.00824|0.0881|-0.008065797808837|-0.044219870557693|68.412512607958|62.726606421589|111.6812794157|0.591|0.364|0.26362|22|12|0.0016851515151515|0.084813878787879|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2025-04-06 11:24:16|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|88380.395472046|2|11513.530983313|-0.0647|1|1|-0.06467|115700|-0.02231|20|-0.13694721825963|39|39.29|0.22328|0.31588|0.32261642289684|0.54468146145816|213.34488319977|263.7651380103|358.20433436532|0.619|0.381|0.2579|21|10|0.0034383414043584|0.088584987893463|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2025-04-06 11:24:17|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|-147835.55029848|2|10711.850099492|-0.0113|-1|1|-0.01132|116100|0.17512|40|0.17512206111454|40|41.2|-0.05433|0.04208|-0.12347515068536|-0.098186015335275|15.628275521479|36.588284102064|149.61340206186|0.6|0.4|0.22088|20|12|0.0019624363636364|0.073738824242424|337000|2014-09-28|-0.50462|2019-06-09|0.20984|2020-10-18
2025-04-06 11:24:18|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|8275.6011493537|30|527.13768967451|0.0922|1|2|0.07471|9350|-0.21678|21|-0.088705427649478|11|31.84|-0.06113|-0.00022|-0.047760131486159|-0.046399044811915|42.65943178855|63.831340603088|49.7552149851|0.52|0.32|0.20519|25|8|0.00028449696969697|0.066520593939394|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2025-04-06 11:24:19|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-44136.485871065|48|2376.3642193719||0|0|0.09767|38800|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09219|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|81.171548117155|0.571|0.357|0.21634|14|7|0.0005799692780338|0.067485130568356|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2025-04-06 11:24:21|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-288180.5339749|31|18062.340136196||0|0|0.1987|246000|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|148.64048338369|0.45|0.35|0.19046|20|8|0.0013069575757576|0.062024218181818|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2025-04-06 11:24:21|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99811.308238764|5|13576.446775534|-0.0751|1|1|-0.07514|112000|0.32119|55|-0.11683168316832|11|48.35|0.13028|0.19356|0.33403876744737|0.55281203883742|792.78220726043|827.85036307218|1240.3100775194|0.588|0.353|0.2686|17|10|0.0042515496368039|0.081697748184019|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2025-04-06 11:24:22|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|41159.283108053|62|2270.4629002578|0.111|1|1|0.11097|45050|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|64.652698048221|0.524|0.286|0.159|21|10|0.00029750303030303|0.056837503030303|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2025-04-06 11:24:23|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40254.630920392|3|3559.876973464|0.005|-1|1|0.005|29850|-0.34066|16|-0.34065934065934|16|36.6|0.3039|0.45473|0.48189580971324|0.60793608062944|360.31387356932|191.71062728162|199.33222036728|0.65|0.45|0.37992|20|13|0.0054274114441417|0.12277897820163|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2025-04-06 11:24:23|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15974.838377559|1|534.94612585314||0|0|0|14220|0.15703|30|0.15703279700736|30|45.83|-0.0621|-0.00489|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|149.52681388013|0.444|0.333|0.15169|18|6|0.0012177212121212|0.053070036363636|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2025-04-06 11:24:25|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|70896.51704564|62|4124.3433406194|0.017|1|1|0.01705|71600|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|94.33465085639|0.647|0.471|0.19772|17|8|0.00092917274939173|0.065800243309002|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2025-04-06 11:24:25|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57331.412251705|8|4979.6903138472|-0.0866|1|2|-0.11001|63100|0.49357|147|0.1400651465798|39|65|0.04838|0.0873|0.31681828757562|0.1400651465798|170.27743499|114.007|76.484848484849|0.667|0.333|0.31593|3|2|0.00022207920792079|0.08966698019802|199600|2022-01-02|-0.12803|2023-01-08|0.1931|2024-09-29
2025-04-06 11:24:26|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|16634.631083969|72|1162.9538748645||0|0|0.0048|16750|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|22.642478641722|0.632|0.368|0.24929|19|6|-0.00027010909090909|0.0802456|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2025-04-06 11:24:27|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|95289.606784496|34|9176.9745792522|0.1052|1|2|-0.03125|102300|0.14809|83|0.14809384164223|83|71.67|0.1287|0.1992|0.14809384164223|0.14809384164223|114.809|114.809|62|0.333|0.333|0.23984|3|1|-0.00026508064516129|0.079189879032258|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2025-04-06 11:24:27|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|-108165.06071674|6|6871.6869055804|0.058|-1|1|0.05799|86100|0.35407|153|0.35407407407407|153|45.61|-0.06319|-0.02607|-0.054648989869118|-0.032372281592134|56.580767650149|76.541579194117|352.86885245902|0.444|0.278|0.22513|18|9|0.002523401937046|0.069544661016949|124000|2024-08-25|-0.22279|2020-03-15|0.23077|2024-02-04
2025-04-06 11:24:29|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|98685.57145482|20|6614.3285635541|0.1434|1|1|0.14341|117200|0.14833|54|0.14832535885167|54|54.86|0.01176|0.11319|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|142.40583232078|0.429|0.429|0.21605|7|3|0.0019067493796526|0.070143523573201|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2025-04-06 11:24:30|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-44838.674064131|78|2447.4372213976|0.4375|-1|1|0.4375|40500|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|271.81208053691|0.75|0.5|0.22562|20|14|0.002448220338983|0.072137711864407|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2025-04-06 11:24:31|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|65908.292558512|28|6601.3580981373||0|0|-0.08588|80900|0.20635|40|0.20634920634921|40|33.76|-0.14495|-0.0484|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|638.66740348938|0.412|0.353|0.27804|17|4|0.0056327121464226|0.1005828452579|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2025-04-06 11:24:32|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-436369.0103564|20|44604.638352428|-0.2432|-1|1|-0.24315|363000|5.18788|85|5.1878762476046|85|32.38|0.12908|0.365|0.6341137661734|1.0419917021808|489.62068781104|2166.7039879246|12156.731413262|0.625|0.438|0.39789|16|5|0.013530782122905|0.13270366852886|459500|2025-03-23|-0.33257|2024-11-24|0.53928|2020-05-10
2025-04-06 11:24:32|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12280.530241209|1|748.51008040288||1|0|0|9950|0.38836|62|0.38835571369993|62|45.56|0.03973|0.06389|0.065668673353577|0.043340632001226|184.6015912779|121.40570331695|66.320069319469|0.813|0.5|0.17289|16|10|0.00020503429355281|0.056470466392318|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2025-04-06 11:24:34|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60611.822693952|13|7816.5472410115|-0.0828|1|2|-0.15288|67600|-0.04705|62|-0.047050026063864|62|38.57|0.08231|0.15037|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|33.465346534653|0.524|0.333|0.28065|21|8|0.00072379562043796|0.093595|657000|2011-04-24|-0.26854|2020-03-15|0.30612|2015-03-08
2025-04-06 11:24:35|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17779.034962228|31|1386.3449874094||0|0|0.15304|14500|-0.2408|41|-0.24079822616408|41|31.88|0.03919|0.22768|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|268.20065592473|0.625|0.5|0.35955|8|5|0.0075316842105263|0.11405042105263|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2025-04-06 11:24:35|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34599.707122666|8|4490.0790768802|-0.0235|1|1|-0.02353|41500|-0.16438|23|-0.3007662835249|11|35.61|0.04872|0.15012|0.040758883838645|0.048547331253786|107.35452582893|108.54510544479|437.30242360379|0.435|0.348|0.3108|23|9|0.004181210653753|0.10207368038741|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2025-04-06 11:24:36|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|67358.217233144|5|8155.2813470512|0.2216|1|2|-0.02886|77400|-0.00483|90|-0.004831710365064|90|41.94|-0.02215|0.08767|0.2219349401508|0.2219349401508|262.60387547975|262.60387547975|340.21978021978|0.412|0.412|0.20174|17|1|0.0031010320781032|0.075913068340307|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2025-04-06 11:24:37|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34468.702875355|17|3763.4010417395|-0.134|1|1|-0.13396|36850|-0.19522|18|-0.088348271446863|14|40.77|0.03155|0.10956|-0.020083219550841|0.1033804010277|72.657197547009|115.05736375242|91.212871287129|0.385|0.231|0.25193|13|6|0.0015759706959707|0.084825512820513|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2025-04-06 11:24:39|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-70924.414739266|75|6866.4715797553||0|0|0.58976|52100|5.6534|64|5.6533977505838|64|46.94|0.48289|0.78305|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|552.66786888724|0.611|0.444|0.34172|18|6|0.0062607834602829|0.12107971708379|307800|2023-07-30|-0.80179|2019-02-17|0.45467|2021-08-15
2025-04-06 11:24:40|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-32033.817281926|37|3277.9390939753||0|0|0.3913|22400|-0.14523|18|-0.14522595946498|18|34.9|0.05081|0.15409|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|158.86524822695|0.7|0.45|0.31815|20|9|0.0031989918256131|0.10428493188011|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2025-04-06 11:24:40|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|55346.607366323|73|3259.3091108809|0.0301|1|1|0.0301|61600|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|115.5722326454|0.471|0.412|0.15554|17|6|0.00070047215496368|0.053457203389831|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2025-04-06 11:24:41|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-285748.78081736|18|19666.260272453|0.1293|-1|1|0.12928|229000|-0.20783|11|-0.2078313253012|11|37.4|0.06926|0.1778|0.21000717683182|0.37433659816387|-21.085949595179|309.20651798756|375.94602137475|0.55|0.4|0.24693|20|8|0.0036393464052288|0.083717594771242|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2025-04-06 11:24:42|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-47193.495414983|52|2997.8318049944||0|0|0.34846|38050|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|53.092776312668|0.333|0.167|0.24786|6|2|0.00061888888888889|0.088921560846561|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2025-04-06 11:24:43|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35335.781184694|9|3188.0801721194|0.122|1|1|0.12195|41400|-0.10645|43|-0.067132867132867|23|70|0.06172|0.07796|-0.086789821872281|-0.067132867132867|83.35659885|93.287|74.260089686099|0.667|0.333|0.21378|3|3|-0.00035747706422018|0.070961376146789|79500|2021-07-11|-0.12672|2022-06-19|0.17703|2025-02-09
2025-04-06 11:24:44|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-61449.06487698|35|4049.6882923268|0.3495|-1|1|0.3495|49500|-0.08119|25|-0.081186734590135|25|43.86|0.15119|0.32952|0.46992367656911|0.70489832236113|460.51212469257|1300.7358580831|430.4347826087|0.545|0.364|0.294|22|10|0.0048718718718719|0.11090314314314|225456|2021-01-03|-0.34256|2013-04-21|0.82698|2020-03-29
2025-04-06 11:24:45|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|77447.477216396|9|11602.527358192|-0.1839|1|2|-0.32171|85600|0.05841|42|0.058411214953271|42|34.76|-0.09643|0.08818|-0.021048112983873|0.22936322701825|-49.982902091518|240.82561183086|1102.5244719217|0.619|0.429|0.35646|21|9|0.0064857046070461|0.11432069105691|249100|2021-11-14|-0.22804|2011-08-14|0.57161|2025-02-09
2025-04-06 11:24:46|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-68081.806691845|27|4600.6413866193|0.1208|-1|1|0.12082|60400|0.07637|47|0.076370629044404|47|50.93|0.04967|0.15701|0.09506670742485|0.09506670742485|131.54935421488|131.54935421488|22.826908541194|0.357|0.357|0.20411|14|2|-0.00075468200270636|0.070177117726658|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2025-04-06 11:24:47|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|-41731.072434309|26|1743.6908114362||0|0|0.12693|36800|0.03214|48|0.032139710100532|48|33.33|-0.06532|-0.00632|-0.072160740614958|-0.038845479862897|37.396508955076|67.094682363255|116.64025356577|0.5|0.375|0.17789|24|8|0.00096396363636364|0.060116751515152|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2025-04-06 11:24:48|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21952.971121588|62|1907.9385807817|-0.1319|1|1|-0.13193|22700|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|173.72005816178|0.632|0.421|0.31991|19|11|0.003956499321574|0.10056774762551|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2025-04-06 11:24:49|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-226240.73876203|80|16963.579587344||0|0|0.56204|171900|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|107.4375|0.333|0.167|0.24881|6|1|0.0023906552706553|0.092414700854701|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2025-04-06 11:24:50|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|-15791.835203453|1|677.27840115095||1|0|0|13420|0.03475|38|0.034749738631329|38|58.93|0.07286|0.11669|0.12381055200668|0.10051070927581|334.67688954402|183.46336508968|85.385251638353|0.786|0.5|0.19792|14|6|0.00076968484848485|0.063580787878788|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2025-04-06 11:24:50|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-42168.64083243|4|2128.7297222805|-0.0425|-1|2|-0.06648|37700|0.02612|116|0.026124818577649|116|47.06|0.18895|0.25434|0.30788717494628|0.62255014496011|248.78978383029|268.26851026655|47.964376590331|0.5|0.25|0.233|16|7|0.0013188492063492|0.073003240740741|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2025-04-06 11:24:51|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|169052.34508445|11|19779.213975326|-0.1327|1|1|-0.13271|186900|0.34543|54|0.34543047266052|54|48.53|0.19478|0.25012|0.28969061607123|0.62497840135949|343.16608818443|959.73930885428|2082.6833073323|0.8|0.467|0.24022|15|10|0.005129864498645|0.074134986449864|309000|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2025-04-06 11:24:52|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|38212.215761159|11|4210.701744487||0|0|-0.11143|46650|-0.20561|15|-0.20560747663551|15|38.73|-0.00359|0.06998|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|129.94428969359|0.636|0.455|0.2518|11|5|0.0019895642201835|0.078296559633028|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2025-04-06 11:24:54|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99519.831941177|48|12220.272675893|0.5216|1|1|0.52163|116100|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|84.130434782609|0.593|0.407|0.25743|27|13|0.001882602905569|0.089196731234867|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2025-04-06 11:24:55|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-9883.8423624634|24|832.94745415445||0|0|0.36728|7270|-0.2105|12|-0.210498507503|12|39.75|0.32153|0.42591|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|366.24685138539|0.55|0.35|0.3652|20|8|0.0054058190709046|0.11309473105134|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2025-04-06 11:24:55|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|126955.55987545|5|10309.548950264||0|0|-0.04984|152500|-0.02294|36|-0.1721186936902|6|32.6|-0.04365|-0.00291|-0.020512719228982|-0.032080313698554|58.794286330001|65.550233149267|53.396358543417|0.64|0.36|0.20115|25|14|0.00025200244200244|0.06705|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2025-04-06 11:24:56|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|56085.870805625|64|7948.0299499564|0.6481|1|2|0.29761|56900|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.20568|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|690.45018808397|0.714|0.476|0.28973|21|10|0.0048109854014599|0.098314184914842|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2025-04-06 11:24:58|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|16773.266860719|16|601.60691426592|-0.0384|1|1|-0.03836|18050|-0.02681|49|-0.090547263681592|16|47.53|-0.03466|0.01697|-0.043420304146647|-0.038560083691437|54.567223402079|75.370882487216|200.11086474501|0.647|0.353|0.18623|17|9|0.0015809477521264|0.060559781287971|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2025-04-06 11:24:59|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-280776.9114695|37|21008.970489834||0|0|0.3375|212000|-0.09732|13|-0.097320169252468|13|31.5|0.31086|0.44902|0.82832801034353|0.82832801034353|279.18429457203|279.18429457203|85.656565656566|0.4|0.4|0.23563|10|3|0.0019511965811966|0.08901415954416|963000|2021-07-18|-0.2375|2024-11-24|0.59933|2021-02-07
2025-04-06 11:24:59|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|79398.695380604|9|10809.352247237|0.4585|1|2|0.24121|98800|0.53421|41|0.53420897105156|41|45.15|0.05448|0.17242|0.18942703249404|0.35485483445535|242.78996182749|329.36732517644|264.52476572959|0.462|0.308|0.2671|13|3|0.0038613109243698|0.08770537815126|116800|2025-03-23|-0.23913|2018-05-27|0.54745|2018-05-06
2025-04-06 11:25:00|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|77455.721896895|7|6459.6253831308|-0.0793|1|1|-0.0793|89400|0.1865|28|0.18649885583524|28|48.24|0.07399|0.12527|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|94.105263157895|0.412|0.235|0.22901|17|7|0.0010717675544794|0.071551343825666|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2025-04-06 11:25:01|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26176.487742397|52|1467.1625807989|0.2557|-1|1|0.25565|21400|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|147.07903780069|0.364|0.273|0.18266|22|7|0.0013468886198547|0.065351489104116|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2025-04-06 11:25:03|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-43344.55138662|37|4183.575857537|0.1527|-1|2|0.12067|34250|0.47229|25|0.4722855440498|25|32.88|-0.01275|0.033|0.014148804660681|0.0063949533258635|82.975087194604|82.500344165739|78.2142041562|0.5|0.375|0.22648|24|8|0.0010076|0.068779381818182|84487|2012-11-18|-0.27548|2024-12-08|0.35602|2024-06-16
2025-04-06 11:25:03|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-46219.125004085|22|3831.3750013618||0|0|0.22246|36350|-0.252|13|-0.252|13|28.78|-0.05418|0.09576|0.0058906144066081|0.13660524791753|16.099551270823|57.60853892576|117.0692431562|0.611|0.444|0.30594|18|8|0.0031440630797774|0.103296716141|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2025-04-06 11:25:04|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|81819.261705344|21|9360.2460982187|0.5072|1|1|0.50715|115900|2.0859|142|2.0858970297551|142|42.18|0.07304|0.2015|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|636.49843483991|0.412|0.353|0.29576|17|5|0.0046932700135685|0.097566499321574|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2025-04-06 11:25:05|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27765.384324312|7|2252.0951534456|-0.1205|1|2|-0.1693|28950|-0.16284|11|-0.16283588328309|11|37.29|0.03686|0.12088|0.044756196748692|0.092822793004958|96.904045898962|124.62566148237|70.983719105532|0.667|0.381|0.21898|21|10|0.00089425855513308|0.075842661596958|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2025-04-06 11:25:05|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|-159774.41062354|7|11491.470207846|0.0608|-1|1|0.06077|125200|0.13144|63|0.13143795630972|63|40.85|0.03043|0.08959|0.13187055381776|0.19878022132657|303.63742153615|312.03104175647|147.25946836039|0.7|0.4|0.24723|20|12|0.0018853341433779|0.077624386391251|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2025-04-06 11:25:07|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-44131.915830943|77|3046.1157991723||0|0|0.35478|35100|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|63.357400722022|0.556|0.444|0.2039|18|5|0.00058451573849879|0.069070738498789|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2025-04-06 11:25:08|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
2025-04-06 11:25:08|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|484630.39252324|8|82502.814616854|0.6592|1|2|0.31707|702000|-0.30019|9|0.28501193487477|34|26.29|-0.07069|0.02776|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|992.92786421499|0.613|0.452|0.26011|31|13|0.0046220681265207|0.085149294403893|781000|2025-03-23|-0.24805|2016-11-06|0.29058|2022-07-31
2025-04-06 11:25:10|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45000.575435262|126|4271.2246790202|1.0857|1|1|1.08571|58400|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|114.75506474622|0.4|0.267|0.29756|15|6|0.0026202065613609|0.088124872417983|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2025-04-06 11:25:11|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111848.00671193|62|9302.6771264454|0.1402|1|2|0.05704|118600|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|237.96147672552|0.529|0.294|0.21461|17|6|0.0023391151515152|0.073640860606061|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2025-04-06 11:25:12|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8479.8956569934|11|400.29217905059|0.0129|1|2|-0.01206|9010|0.03046|30|0.0304574098112|30|33.81|-0.01571|0.02068|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|59.4327176781|0.524|0.286|0.16672|21|10|6.2083333333332E-6|0.05331725|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2025-04-06 11:25:13|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35294.176434346|62|5598.5151264539|0.579|1|2|0.36656|42500|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|121.42857142857|0.667|0.429|0.20029|21|8|0.0014069249394673|0.069868583535109|58300|2011-02-06|-0.19118|2020-03-22|0.40461|2025-02-16
2025-04-06 11:25:14|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
2025-04-06 11:25:15|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15584.320496833|84|1316.8833294298|0.8597|1|1|0.85969|17760|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|303.17514510072|0.615|0.385|0.16908|13|8|0.0024942763157895|0.051863914473684|20500|2024-12-08|-0.14566|2020-03-15|0.14743|2013-12-29
2025-04-06 11:25:15|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-290277.21876547|22|18226.365126662||0|0|-0.03012|256500|-0.01298|40|-0.012980615206297|40|40.1|0.01165|0.07068|0.042765180212069|0.073766027149606|93.764353484117|110.85694005939|63.09963099631|0.65|0.45|0.24166|20|9|0.00079221142162819|0.072506913730255|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2025-04-06 11:25:17|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-81437.472058017|3|6695.8240193392||0|0|-0.03263|63300|0.03199|18|0.031986531986532|18|33.5|0.03592|0.20692|0.013058030985534|0.14959422662325|51.901577447211|223.3606196928|2752.1739130435|0.636|0.364|0.27298|22|8|0.0069663464140731|0.097721028416779|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2025-04-06 11:25:18|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
2025-04-06 11:25:18|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|95060.521882281|4|12479.659091784|0.0838|1|2|0.02582|131100|0.29304|59|0.29304402028065|59|35.78|0.02338|0.06918|0.059606476983733|0.10573153939381|165.5287554272|218.05005646384|274.26778242678|0.696|0.478|0.22068|23|12|0.002402602905569|0.071614273607748|309764|2015-08-16|-0.21648|2020-03-15|0.24683|2025-03-16
2025-04-06 11:25:19|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-24798.65851379|35|1449.5528379301||0|0|0.1501|20950|-0.25976|52|-0.25975975975976|52|39.5|0.15461|0.1942|0.2298962500693|0.32456055089837|411.58390837951|230.4105479365|18.296943231441|0.7|0.35|0.25312|20|14|0.00092950242718447|0.080272973300971|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2025-04-06 11:25:20|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-119280.02569922|89|6693.0116204198|0.3392|-1|1|0.33922|108500|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|55.927835051546|0.625|0.375|0.24808|8|6|-0.00047439790575916|0.071939816753927|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2025-04-06 11:25:22|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5513.4271657287|20|511.76780127207||0|0|0.28938|4015|-0.29575|5|-0.29574891754814|5|35.95|-0.01492|0.15274|0.1108825715647|0.32326860829884|13.120750563399|183.45437958448|45.526703707903|0.727|0.455|0.34132|22|11|0.0016534567901235|0.1102967037037|136719.203125|2020-08-30|-0.31926|2020-03-15|0.48177|2024-10-20
2025-04-06 11:25:22|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28118.736395122|31|2410.4418071612||0|0|0.25405|23050|0.0198|84|0.01980198019802|84|54.25|-0.02617|0.07084|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|128.41225626741|0.375|0.375|0.27959|8|2|0.0021052155172414|0.087440905172414|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2025-04-06 11:25:23|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|3121.1826008571|5|251.06086519255|-0.1508|1|1|-0.15082|3350|-0.06003|17|-0.060031595576619|17|47.53|0.05815|0.12963|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.2689393939394|0.412|0.353|0.26103|17|5|-0.0020409975369458|0.098345381773399|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2025-04-06 11:25:24|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|258853.38349395|79|29382.205502017|1.7716|1|2|1.44429|351000|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|625.66958189959|0.533|0.4|0.2953|15|7|0.0058655693581781|0.095905300207039|369000|2025-04-06|-0.2434|2018-10-28|0.25007|2016-08-21
2025-04-06 11:25:24|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2636.139431167|27|210.37981038899|0.1667|-1|1|0.16667|2000|0.54179|20|0.54179066678361|20|36.87|0.15516|0.36244|0.4947219690146|0.80132519738969|-24.992418534803|6198.0295707182|522.19321148825|0.577|0.423|0.44499|52|18|0.0068023520329388|0.13746365928976|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2025-04-06 11:25:27|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-32524.990602908|11|2233.3302009695||0|0|0.0704|25750|-0.14634|12|-0.14634146341463|12|32.24|0.11504|0.23234|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|11099.137931034|0.525|0.39|0.26613|59|18|0.0050141579497908|0.096391187238494|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2025-04-06 11:25:28|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103818.19300957|124|6628.2030699255|2.9984|1|2|2.19568|118400|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|2258.6798931706|0.636|0.273|0.22916|11|5|0.0057221438450899|0.07374102351314|127400|2025-03-09|-0.37696|2011-05-22|0.33028|2020-03-29
2025-04-06 11:25:29|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-65600.46945563|31|4439.4095416775||0|0|0.15359|51800|0.12156|48|0.001058201058201|24|30.92|-0.00842|0.05617|-0.055233245760345|-0.031796267032842|38.374308191503|65.450985708423|172.66666666667|0.542|0.333|0.26027|24|10|0.0022975518134715|0.086045388601036|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2025-04-06 11:25:30|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
2025-04-06 11:25:31|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43928.05806966|101|3809.3526898867|0.8257|-1|1|0.82573|33250|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|67.307692307692|0.625|0.25|0.33693|8|5|0.00153578125|0.1036529375|367100|2021-11-21|-0.26494|2024-11-17|0.33406|2020-08-02
2025-04-06 11:25:32|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37448.016966111|3|3595.5949101668|-0.0665|1|1|-0.06652|42800|-0.18466|29|-0.18466353677621|29|31.87|-0.01596|0.03654|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|60.45197740113|0.478|0.261|0.25014|23|11|0.0011001496598639|0.078718081632653|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2025-04-06 11:25:33|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10698.548476448|33|1014.516158816|0.4231|-1|1|0.42308|7500|-0.13125|21|-0.13125260789191|21|42.17|-0.70998|-0.52651|0.33836283979227|0.39627814539459|287.28724593532|186.95474735012|282.46460296483|0.833|0.5|0.38589|6|3|0.0096724561403509|0.12143154385965|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2025-04-06 11:25:34|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3806.85743792|27|222.28581264002|0.1482|-1|1|0.1482|3190|-0.09102|11|-0.091019417475728|11|26.67|-0.09286|-0.02183|-0.030707565066404|-0.0383362113426|39.470702214404|44.757290068896|30.970873786408|0.567|0.367|0.2265|30|13|-3.2627118644068E-5|0.075651416464891|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2025-04-06 11:25:35|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10780.206867557|47|1376.7356225191||0|0|0.33533|6660|-0.04364|22|-0.043637630930929|22|36.64|-0.0472|0.12235|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|470.67137809187|0.682|0.455|0.4476|22|12|0.0073677464788732|0.14176271126761|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2025-04-06 11:25:35|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|37961.517941164|21|3819.4094236407|0.1699|1|1|0.16994|50600|0.36021|82|-0.13679082540188|19|33.09|-0.164|-0.10605|-0.12104300289001|-0.1817613644241|33.713237378378|35.34196205115|70.473537604457|0.636|0.455|0.24073|11|7|0.00028283854166667|0.075794453125|123500|2018-07-15|-0.14631|2022-06-19|0.19708|2025-02-23
2025-04-06 11:25:37|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16929.988335321|15|969.99611177355||0|0|0.13349|14540|-0.16733|16|-0.16732542819499|16|33.9|-0.11279|-0.03591|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|64.910714285714|0.3|0.25|0.19032|20|4|0.00041763005780347|0.065500910404624|69600|2015-08-09|-0.27516|2024-12-29|0.21246|2020-05-03
2025-04-06 11:25:38|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53956.373009849|8|5210.2654613819||0|0|-0.22083|56100|-0.10674|11|-0.10674157303371|11|25.48|-0.09632|-0.00725|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|167.46268656716|0.613|0.452|0.26682|31|14|0.0028172772898369|0.09259661229611|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2025-04-06 11:25:39|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|57865.307961611|55|8568.1221487957||0|0|1.25733|69300|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|338.04878048781|0.571|0.381|0.34847|21|8|0.012767092105263|0.10077015789474|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2025-04-06 11:25:40|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49696.857242964|10|3614.1136899597||0|0|0.19841|60400|-0.07463|27|-0.14744308395202|25|30.26|-0.0487|-0.01478|-0.05321597902209|-0.059510139626229|41.779605177671|63.661900547846|73.035066505441|0.556|0.259|0.19773|27|12|0.00045934624697337|0.063413171912833|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2025-04-06 11:25:41|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2849.608179361|53|144.5895600459|0.0927|-1|1|0.09269|2545|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|29.627473806752|0.611|0.389|0.21852|18|11|-0.00033510204081633|0.063471887755102|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2025-04-06 11:25:42|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7997.2237551209|12|359.0745850403||0|0|0.0589|6870|-0.22716|50|-0.22715999425122|50|45.11|0.14253|0.26244|0.27677240061418|0.31327472473406|571.40978858681|279.84670258118|26.834889262138|0.778|0.5|0.28419|18|11|0.0002695382746051|0.085291300121507|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2025-04-06 11:25:43|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39119.977040407|20|4244.9504887243|-0.061|1|1|-0.06104|42300|-0.02823|14|-0.028225806451613|14|42.18|0.36624|0.43426|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|373.8400353513|0.588|0.353|0.32015|17|11|0.0042435733695652|0.098783736413044|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2025-04-06 11:25:44|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216638.39534652|36|18381.345865108|0.307|-1|1|0.30696|174300|-0.06575|28|-0.17479448546633|5|34.67|-0.07335|-0.03498|-0.12027080595156|-0.17479448546633|77.09524425|82.521|61.808510638298|0.333|0.167|0.24268|6|2|-0.00087312757201646|0.078428641975309|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2025-04-06 11:25:44|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21449.990824009|68|2292.5027527974|0.3714|1|1|0.37144|25550|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|237.21102961656|0.632|0.368|0.15992|19|11|0.0019736092265943|0.057789050203528|47900|2015-08-16|-0.17548|2014-10-19|0.27845|2024-11-03
2025-04-06 11:25:45|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19556.463079097|2|1962.154359699|0.035|-1|1|0.035|13510|0.29341|9|0.2934093082475|9|30.67|-0.16229|0.00893|-0.19378896729375|-0.18149352988917|5.2852567539562|11.508328820627|115.14531662831|0.417|0.292|0.26622|24|8|0.0029316960651289|0.08205697421981|48750|2015-02-01|-0.8048|2016-08-21|0.68085|2025-01-26
2025-04-06 11:25:47|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10059.098424215|35|878.03280807151|0.3414|-1|1|0.34142|7330|0.32794|66|-0.098837209302326|32|44.06|0.36158|0.60937|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|103.23943661972|0.438|0.25|0.29833|16|6|0.0028287956698241|0.10706303112314|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2025-04-06 11:25:47|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25219.50561834|1|3294.637860503||0|0|0|35800|-0.29176|21|-0.29175946547884|21|36.16|-0.00807|0.17596|-0.18387142970628|-0.086462997480428|6.7368942205985|39.310671788581|120.33613445378|0.579|0.368|0.35304|19|8|0.0041865938864629|0.1121031441048|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2025-04-06 11:25:48|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87152.158885633|4|15099.167359887|-0.1699|1|1|-0.16987|108000|0.12439|25|0.12439261418853|25|32.92|-0.045|0.01505|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|107.46268656716|0.56|0.44|0.23994|25|11|0.0015553389830508|0.078279188861986|194800|2024-05-26|-0.23117|2024-11-17|0.39716|2020-09-06
2025-04-06 11:25:49|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|55441.322019748|7|4348.0587492012|0.0523|1|2|-0.00303|65800|-0.0887|8|-0.088695147685742|8|35.52|-0.03986|-0.00417|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|27.416666666667|0.609|0.348|0.19753|23|11|-0.00057922235722965|0.063814580801944|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2025-04-06 11:25:49|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-130196.59263767|16|11498.864212557|-0.0246|-1|1|-0.0246|95800|1.07317|88|1.0731707317073|88|37.81|-0.05389|0.06046|0.092561687787296|0.13816615054474|122.06468940941|149.05387445741|547.42857142857|0.438|0.375|0.36758|16|7|0.0065229032258065|0.11998116129032|143600|2024-11-17|-0.50162|2016-08-21|0.60777|2020-06-07
2025-04-06 11:25:51|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21050.401165629|58|625.71023492302|0.03|-1|1|0.03005|19370|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|45.257009345794|0.542|0.375|0.18198|24|11|-0.00019346583850932|0.05725550310559|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2025-04-06 11:25:52|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15399.0862559|1|2021.4470398162||-1|0|0|22650|-0.20223|20|0.61025641025641|55|50.71|0.20275|0.26163|0.08606245576787|0.23020833333333|109.21300909092|136.89786416|39.039340295475|0.429|0.286|0.26734|7|3|-0.00097791549295775|0.085200704225352|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2025-04-06 11:25:52|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50497.790722481|23|4695.6627832556|0.5807|1|2|0.52163|63300|0.4198|68|0.32353274040231|19|24.85|-0.10743|-0.0351|-0.038073862202972|-0.021463995705458|20.950541254589|56.538307106943|212.55876427132|0.815|0.444|0.27777|27|16|0.0029948917748918|0.089621515151515|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2025-04-06 11:25:53|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22059.439111458|4|3149.4514399065|-0.0386|1|2|-0.10261|27550|-0.17214|33|-0.013888888888889|39|43.29|0.07915|0.14597|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|402.1897810219|0.588|0.353|0.28467|17|9|0.0038106089309878|0.096367104194858|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2025-04-06 11:25:54|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24971.906127977|72|4857.3353454463|1.2314|1|2|1.11076|33350|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|313.2749795571|0.6|0.4|0.2433|5|2|0.0065316725978648|0.096239572953737|43400|2025-03-23|-0.20844|2020-03-15|0.35375|2025-02-16
2025-04-06 11:25:56|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38816.930696422|59|2724.8035166171|0.0719|1|1|0.0719|40250|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|131.96721311475|0.6|0.4|0.20166|15|7|0.0013445157384988|0.068959673123487|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2025-04-06 11:25:57|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|132711.18096842|5|15645.981138526||0|0|-0.07542|170400|-0.39727|30|-0.023404757728254|14|37.87|-0.02858|0.05979|0.051853399562885|0.28552364606911|85.25689115472|244.08900826449|239.38433867212|0.667|0.267|0.29152|15|7|0.0034943356643357|0.096890664335664|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2025-04-06 11:25:58|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42143.746578004|5|6290.9695815451|-0.0996|1|2|-0.18003|48050|-0.30632|25|-0.30631586535562|25|26.48|-0.10783|-0.03313|-0.01447617908685|0.037044735432626|35.847223761927|92.586247434458|173.65377665341|0.613|0.355|0.25302|31|14|0.0023151151515152|0.080514121212121|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2025-04-06 11:25:59|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40303.047515671|26|3897.9271707689|0.0376|1|1|0.03765|44100|-0.05068|28|0.030864197530864|52|31.68|-0.00127|0.03766|0.04983435205716|0.20788106460742|49.937386079564|177.33106247205|528.14371257485|0.8|0.4|0.2471|25|19|0.0033585924112607|0.080552141982864|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2025-04-06 11:26:00|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-260961.54435391|1|30037.181451303||1|0|0|171500|-0.14954|11|-0.14954401517839|11|27.53|-0.07563|0.0066|0.01298182857796|0.032756524226603|82.324225820139|100.88077569001|212.51548946716|0.567|0.4|0.23356|30|13|0.0023035714285714|0.074133934624697|303500|2025-02-23|-0.20312|2024-09-08|0.27022|2020-09-06
2025-04-06 11:26:02|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5761.8054081411|85|519.73121417828||0|0|0.59178|4370|-0.22319|21|-0.22318928737937|21|46.31|0.08971|0.20125|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|112.91989664083|0.563|0.438|0.2931|16|5|0.0021899636363636|0.094302496969697|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2025-04-06 11:26:02|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-180919.15852544|36|18048.729969514||0|0|0.21764|125100|0.96077|70|0.96076591326581|70|39.11|0.07591|0.15057|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|330.07915567282|0.556|0.333|0.30506|18|8|0.0038457916102842|0.10110346414073|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2025-04-06 11:26:03|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|38615.955848671|83|2048.5466603061|0.3273|1|1|0.32733|40550|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|85.458377239199|0.684|0.421|0.16084|19|10|0.00041123486682809|0.051728753026634|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2025-04-06 11:26:04|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4586.2472423082|51|537.08241410275|0.6667|-1|1|0.66667|3070|-0.12701|11|-0.12701421800948|11|37.67|0.14291|0.25232|0.36891740612894|0.27441854258052|190.32957283124|115.18301924537|20.554916309306|0.667|0.5|0.52659|6|5|-0.00083637681159421|0.14114221014493|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2025-04-06 11:26:05|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-47587.751907373|15|2445.9173024576|0.1829|-1|1|0.18285|39550|-0.14481|33|-0.14481312216521|33|40.6|0.43429|0.60195|0.84907186190209|1.1328313348854|235.0579915097|720.94908009536|538.82833787466|0.55|0.45|0.25232|20|8|0.0035952663438257|0.085162772397094|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2025-04-06 11:26:06|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7162.343130298|8|888.71561933757||0|0|-0.12871|7920|0.41207|50|0.41207083729267|50|38.81|0.04719|0.1247|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|46.725663716814|0.429|0.286|0.29563|21|5|0.0010818248175182|0.090108613138686|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2025-04-06 11:26:07|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2829.637274195|43|232.54575806501||0|0|0.43099|2020|-0.34532|28|-0.3453204241586|28|44.17|0.55458|0.7978|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|16.974789915966|0.5|0.5|0.38323|6|2|-0.00014068403908795|0.13891716612378|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2025-04-06 11:26:08|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6837.4159706675|33|59.194676444158||0|0|0.21317|7000|0.32579|94|0.32578712489379|94|44.06|-0.05818|0.14652|0.065127512949252|0.089952357642235|58.403203618638|61.470416037509|91.383812010444|0.529|0.412|0.25009|17|4|0.002272138284251|0.07879509603073|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2025-04-06 11:26:09|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42160.706556219|29|2374.0901309333||0|0|-0.05651|49250|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|46.682464454976|0.522|0.348|0.20655|23|9|0.00054176254589963|0.070122399020808|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2025-04-06 11:26:10|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-89482.252738647|20|4277.4175795489||0|0|0.17021|78000|-0.21405|15|-0.21404682274247|15|25.95|-0.08619|-0.02917|-0.046936739975433|0.028764947454192|39.894581464075|103.39058778478|152.43604526178|0.591|0.364|0.22285|22|9|0.0023075593220339|0.079171355932203|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2025-04-06 11:26:11|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-94066.547985974|6|7022.1826619913||0|0|0.03399|73900|-0.0129|51|-0.012903225806452|51|37.67|0.14272|0.28884|-0.17970063529336|-0.18290802961929|29.61759135548|35.413338301982|167.95454545455|0.5|0.417|0.26698|12|4|0.0037753610503282|0.103312297593|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2025-04-06 11:26:13|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-24010.915487257|52|1355.5857739507|0.1693|-1|1|0.16926|21350|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.1286141575274|0.5|0.417|0.20635|24|7|-0.0016374543239951|0.05936143727162|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2025-04-06 11:26:14|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14087.331658682|21|1062.4438862274|0.2775|-1|1|0.27745|11120|-0.0013|76|-0.0012978585334199|76|44.56|-0.02055|0.07515|0.10586826222134|0.13925753248097|180.84899748978|178.02407053035|78.8876276958|0.563|0.375|0.28976|16|8|0.0017566984993179|0.092869004092769|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2025-04-06 11:26:15|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|68702.173064073|4|8350.9132727002|-0.0789|1|1|-0.07895|84000|-0.15291|39|-0.15290806754221|39|31.96|-0.02026|0.06119|-0.14136960104199|-0.083575245413374|11.484473978532|44.718865904288|606.49819494585|0.478|0.304|0.29878|23|10|0.0043292682926829|0.094951165311653|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2025-04-06 11:26:15|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|325017.31971236|3|30194.804086292||0|0|-0.06308|401000|-0.02152|11|-0.0215186516871|11|30.52|-0.04404|0.00837|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|189.15094339623|0.593|0.444|0.17413|27|9|0.0014904600484262|0.058893075060533|599000|2024-06-16|-0.13427|2016-08-21|0.17723|2024-06-16
2025-04-06 11:26:17|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34942.285544023|24|3501.9146449564|-0.0279|-1|1|-0.02787|29500|0.10385|33|0.10384615384615|33|44.69|0.12208|0.25331|-0.13994517512852|-0.15014125074888|19.080438396975|41.119434511609|1427.8799612778|0.563|0.313|0.36864|16|9|0.0074677777777778|0.13103387533875|68208.6015625|2020-12-13|-0.28429|2024-10-27|0.45655|2011-11-06
2025-04-06 11:26:18|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8575.6776390416|40|564.59339545077||0|0|0.12402|7840|-0.07423|32|-0.074230120343501|32|43.75|0.2845|0.39301|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|332.6262197709|0.813|0.438|0.299|16|10|0.0041448037889039|0.10049376184032|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2025-04-06 11:26:19|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39281.779992505|35|2598.2907038192||0|0|0.26659|32050|-0.05123|39|-0.051232378533869|39|30.35|-0.11336|-0.06349|-0.08768547976758|-0.061702033890993|15.96701624884|52.084711559129|52.887788778878|0.577|0.308|0.25988|26|12|0.00066877278250304|0.07761772782503|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2025-04-06 11:26:20|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40967.437404363|20|5197.9572916889|-0.2588|-1|1|-0.25878|34050|0.25457|48|0.25456992935895|48|30.9|-0.35541|-0.21688|-0.18166542842733|-0.15439307193593|25.284549155795|37.075749894857|190.75630252101|0.6|0.5|0.39173|10|4|0.0055176524390244|0.1269437804878|47250|2025-02-23|-0.2878|2020-03-15|0.48655|2022-01-16
2025-04-06 11:26:20|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-152349.08270921|51|10449.694236403|0.1221|-1|1|0.12206|119400|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|145.43239951279|0.625|0.5|0.32536|8|5|0.0034571974522293|0.094095605095541|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2025-04-06 11:26:22|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|217405.41507881|22|46050.631935034||0|0|0.1322|265500|0.43328|21|0.43328093098674|21|38.24|-0.01124|0.06665|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|242.46575342466|0.571|0.381|0.30169|21|10|0.0032416504854369|0.089656055825243|386000|2025-03-02|-0.38449|2020-03-15|0.39356|2020-03-29
2025-04-06 11:26:23|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3122.7385986787|63|258.85297947891||0|0|0.31844|2365|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|28.597339782346|0.714|0.429|0.37327|14|7|0.0023057046070461|0.11973766937669|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2025-04-06 11:26:23|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29382.576265347|13|1584.0002033169|0.0418|-1|1|0.04183|25200|-0.1584|33|-0.1584|33|33.92|-0.04524|0.02416|0.064491278126551|0.065375965927872|128.86027773922|105.49027858507|91.636363636364|0.667|0.417|0.24555|24|15|0.0012811380145278|0.075529503631961|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2025-04-06 11:26:24|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-38986.940758545|20|4003.9802528484|0.2095|-1|1|0.20954|27350|0.31274|99|-0.20864381520119|13|50.44|0.08752|0.17103|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|651.19047619048|0.688|0.375|0.36091|16|10|0.0051075544794189|0.11077531476998|52000|2024-10-27|-0.26641|2020-03-15|0.5445|2015-06-28
2025-04-06 11:26:25|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1496.6740186642|31|135.55800622139||0|0|0.2863|1042|-0.11121|39|-0.11121374959747|39|2.5|-0.01401|0.04892|0.033761022625689|0.10141946211022|927.51865201582|111691.03920805|15.529061102832|0.575|0.353|0.07991|221|6|0.0026842881646655|0.078314202401372|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2025-04-06 11:26:26|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25530.20500491|8|2935.4848161932|0.079|-1|1|0.07904|16430|0.14286|37|0.14285714285714|37|46|0.09707|0.13381|0.056745693774482|-0.061656762208761|112.18984822768|79.457380380097|25.222984694269|0.667|0.5|0.30609|6|5|-0.0026889045936396|0.096989151943463|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2025-04-06 11:26:27|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22277.308530012|119|1398.9311243745|0.4368|-1|1|0.43681|20500|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|35.042735042735|0.8|0.45|0.21329|20|13|-0.00024918809201624|0.069878822733424|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2025-04-06 11:26:28|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8544.7005405366|25|319.90234390225||0|0|-0.08592|7710|0.09248|58|0.092479387722373|58|35.36|0.15281|0.23509|0.19649815070559|0.29896839671828|1489.7155059143|4357.8041176336|7948.4536082474|0.607|0.443|0.19604|61|21|0.0037830628152224|0.074943851444291|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2025-04-06 11:26:29|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-71035.808658489|19|5251.0526964254|-0.2917|-1|1|-0.29167|68200|-0.04348|29|-0.043478260869565|29|28.68|-0.0629|-0.00727|-0.012068850426197|0.021494516785654|67.052194833722|95.088526579723|278.36734693878|0.5|0.364|0.25211|22|8|0.0030361633281972|0.082420523882897|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2025-04-06 11:26:29|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47015.434871959|19|3051.0532378634||0|0|-0.10588|53200|0.09399|21|0.093990346475999|21|32.32|-0.04014|0.01881|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|147.77777777778|0.64|0.44|0.23252|25|13|0.0018584382566586|0.078884370460048|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2025-04-06 11:26:31|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14112.143384105|7|2824.4712862917|0.1429|1|2|-0.05384|18100|1.98727|100|1.9872654868503|100|38.23|0.0961|0.21765|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|159.47136563877|0.385|0.231|0.28191|13|4|0.003432027833002|0.099163598409543|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2025-04-06 11:26:32|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14816.688190305|61|1387.2293967684||0|0|0.48343|10320|-0.24798|35|-0.24797988616824|35|30.64|-0.1278|0.04148|0.0076621149962747|0.076404512820852|49.258376841286|126.63748444895|231.02753525856|0.591|0.5|0.40947|22|7|0.0074128746594005|0.14330892370572|62478.19921875|2021-02-28|-0.35285|2020-12-27|1.29195|2020-12-20
2025-04-06 11:26:33|WEEKLY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3385.7497887223|28|1117.7499295741|0.9985|-1|1|0.99854|16|-0.40408|23|-0.40408163265306|23|35.83|0.21518|0.51598|0.48378847662972|0.82871001511584|116.77598437239|260.06855902273|0.22299651567944|0.667|0.5|0.46295|6|4|-0.0010534297520661|0.16209995867769|103425|2021-01-31|-0.99132|2025-03-02|0.62548|2019-03-17
2025-04-06 11:26:33|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-104215.97086762|2|11838.656955874|0.1438|-1|1|0.14379|65500|-0.32241|11|-0.32240921169176|11|41.1|0.30389|0.4816|0.55929425024279|0.84433165044747|1540.5510980346|1725.5215552827|1336.7346938775|0.75|0.5|0.28108|20|9|0.0060048238153098|0.095514264884569|196200|2024-06-16|-0.60541|2012-03-04|0.59455|2023-07-16
2025-04-06 11:26:34|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9231.8083705142|1|658.01380843169||-1|0|0|11570|0.07514|39|-0.18684127069765|16|43.47|0.26455|0.36357|0.82993531231214|1.6837668680658|399.99360292017|444.29232484252|275.80452920143|0.353|0.176|0.23706|17|5|0.0029130311231394|0.084948768606225|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2025-04-06 11:26:36|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10917.169481827|94|942.38982727583||0|0|0.69353|8290|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|81.648332655091|0.5|0.5|0.45627|6|0|0.0077816525423729|0.14804872881356|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2025-04-06 11:26:36|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|128280.05765192|14|23742.245990584||0|0|0.19498|185700|-0.17283|17|0.66666666666667|54|38.21|0.01879|0.20856|0.21725501636543|0.52844585744711|163.24015261059|1380.7540277839|8906.4748201439|0.789|0.474|0.34885|19|10|0.0090862246278755|0.11216085250338|230000|2024-07-14|-0.38622|2020-03-22|0.64444|2024-03-31
2025-04-06 11:26:37|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4638.1239937326|17|490.07598388225|0.0528|1|1|0.05281|6180|-0.1354|18|-0.19344773790952|3|34.33|0.11395|0.22523|0.09212713569529|0.23586496471938|42.3734902172|154.84811238587|210.92150170648|0.714|0.381|0.3627|21|11|0.0057500678426052|0.11396991858887|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2025-04-06 11:26:37|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|361976.70732533|3|18543.68863864|-0.0492|1|1|-0.04924|405500|-0.04534|32|-0.016867469879518|27|39.24|0.04707|0.09155|0.033594818326932|0.064108048893724|114.61464367951|124.64270446161|294.90909090909|0.714|0.381|0.18568|21|13|0.0021550847457627|0.059368062953995|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2025-04-06 11:26:38|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4892.0765479502|42|363.19218265006||0|0|0.30018|3800|0.01304|31|0.40361411400004|33|39.25|-0.05282|0.04351|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|28.564985341652|0.55|0.3|0.24482|20|6|3.40799031477E-5|0.083977130750605|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2025-04-06 11:26:40|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9288.7770309086|79|568.56419589296||0|0|0.18573|8900|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|39.4906154324|0.5|0.227|0.33241|22|10|0.0012577096370463|0.10069192740926|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2025-04-06 11:26:41|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7295.3590299453|17|1596.7530619148|0.4271|1|2|0.2982|9360|-0.20608|3|-0.20607881589705|3|53.73|0.13155|0.4845|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|759.74025974026|0.733|0.467|0.37238|15|5|0.0070741727493917|0.1274745377129|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2025-04-06 11:26:41|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-153775.06000638|21|12738.35897651||0|0|-0.16561|147100|-0.24563|17|-0.24563393528806|17|45.83|0.19232|0.33509|0.58732560231851|0.74841848715872|1443.3495092599|1019.5471235483|1200.5223210642|0.611|0.444|0.31117|18|7|0.0053749822485207|0.10205072189349|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2025-04-06 11:26:42|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15521.447058589|6|838.81568619641|0.0468|-1|1|0.04676|13250|-0.15869|11|-0.11171610307852|13|51.06|0.12694|0.19987|0.21121797711685|0.37355897188502|520.57636452471|546.41797548175|212.78304159306|0.813|0.438|0.23601|16|9|0.0025976399026764|0.083496630170316|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2025-04-06 11:26:43|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20173.542355003|35|1296.180785001||0|0|0.24671|16610|-0.26744|22|-0.26744186046512|22|39.55|0.09133|0.35793|0.049988600645327|0.081945457766365|90.780623041154|108.06620823578|309.88805970149|0.5|0.4|0.24411|20|4|0.0031859515151515|0.079883018181818|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2025-04-06 11:26:45|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|-13398.017279998|31|716.09324325084||0|0|0.08712|12050|0.05886|34|0.058864211915018|34|44.11|0.1443|0.36035|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|403.01003344482|0.556|0.389|0.3186|18|8|0.0042711893203883|0.094413276699029|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2025-04-06 11:26:46|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-85601.119447444|31|6367.0398158148|0.2092|-1|1|0.20922|66900|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|231.08808290155|0.444|0.222|0.21366|18|6|0.0021360411622276|0.07156784503632|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2025-04-06 11:26:47|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23201.56633781|1|1482.1887792702||1|0|0|18970|-0.09017|38|-0.090167865707434|38|68.67|0.41848|0.49729|0.32793809430662|0.43270685104686|439.06965339554|282.40404402877|92.383364176488|0.583|0.333|0.30457|12|6|0.0030721116504854|0.091926274271845|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2025-04-06 11:26:47|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25251.050776396|13|3528.466290373|0.0288|1|1|0.02881|30350|0.71763|46|0.71762657986171|46|48.4|0.46358|0.56401|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|756.8578553616|0.267|0.267|0.28806|15|4|0.0049527235772358|0.10617795392954|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2025-04-06 11:26:48|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5250.8646630347|27|264.45488767822||0|0|0.18039|4680|-0.1035|6|-0.10349994051117|6|36.32|-0.01422|0.04932|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|23.636363636364|0.636|0.409|0.23468|22|10|-0.00016050909090909|0.077663042424242|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2025-04-06 11:26:50|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-144231.28126452|2|9827.0937548399|-0.0197|-1|1|-0.01974|118800|-0.01936|59|-0.019360269360269|59|29.32|-0.11665|-0.00176|-0.01025127296403|0.065307167682851|28.248172769497|102.61969814425|247.61348951603|0.643|0.357|0.2551|28|12|0.0030228832116788|0.087268527980535|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2025-04-06 11:26:51|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18106.362697663|24|1265.4542325544|0.292|-1|1|0.29205|14690|-0.12815|25|-0.1281512605042|25|34.55|-0.00813|0.11179|0.14932726934885|0.20050983509379|164.07518004474|206.23907648655|216.66666666667|0.6|0.5|0.2681|20|8|0.003250406162465|0.099135322128852|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2025-04-06 11:26:51|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44267.212827436|74|2636.3726500449|0.4004|1|1|0.40043|53100|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|96.691370613835|0.6|0.4|0.24547|15|8|0.0012011224489796|0.073996204081633|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2025-04-06 11:26:52|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4848.3450708354|54|256.72628312826||0|0|0.30847|4080|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|24|0.6|0.5|0.19059|20|8|-0.00071334140435835|0.064845133171913|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2025-04-06 11:26:53|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21351.582384156|31|2015.4469740994|0.2842|-1|1|0.28416|16500|-0.04099|17|-0.040988605281343|17|42.25|0.15063|0.23782|0.31688458175979|0.56396526388747|295.99951697436|232.62999235339|224.48979591837|0.667|0.333|0.26886|12|7|0.0034709869646183|0.091893910614525|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2025-04-06 11:26:54|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-68052.669750826|36|6796.1960703148||0|0|-0.04972|57000|0.34907|26|0.34906832298137|26|45.17|0.18119|0.27204|0.41811002801556|0.53530813145622|1079.3361662762|877.94472904862|760|0.611|0.444|0.23331|18|8|0.0038386910377358|0.081388891509434|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2025-04-06 11:26:55|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15273.961113972|16|878.49755069531||0|0|0.05732|13650|-0.07333|53|-0.073331068566495|53|36.15|-0.01779|0.11623|-0.16445861971766|-0.034878121585854|5.0530832009562|50.659888074432|175.22464698331|0.5|0.4|0.32276|20|5|0.0034057723577236|0.10157741192412|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2025-04-06 11:26:56|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27188.066503073|45|2112.6888343575||0|0|0.38201|20950|-0.11816|23|-0.11816124923789|23|51.63|0.00338|0.27931|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|33.52|0.5|0.375|0.31248|8|1|0.00079846827133479|0.10816008752735|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2025-04-06 11:26:56|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11558.120603688|76|674.37353456279|0.3807|-1|1|0.38068|9680|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|7.5625|0.6|0.35|0.27278|20|9|-0.0011306853146853|0.083073314685315|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2025-04-06 11:26:58|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14421.091727432|7|740.36241102648|-0.1088|1|1|-0.10883|14740|0.35162|66|0.35162029200618|66|48.24|-0.01453|0.07911|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|159.00755124056|0.412|0.353|0.20411|17|5|0.0015545399515738|0.072346138014528|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2025-04-06 11:26:59|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30494.776687674|7|4902.4955441086|-0.2267|1|1|-0.22671|34450|0.21416|82|0.21416189892511|82|29.04|-0.10873|-0.0122|-0.073582216866915|-0.07261644839739|26.604770186641|42.043369486437|413.96298966595|0.52|0.36|0.29946|25|10|0.0038756010928962|0.097447745901639|60000|2024-06-02|-0.22493|2015-08-23|0.31867|2012-01-08
2025-04-06 11:27:00|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27425.989882532|8|5074.6385126903|0.565|1|2|0.39787|32850|-0.76825|16|0.043995055933712|5|38.47|-0.19307|-0.01673|-0.11181214022238|-0.037429888539313|8.2488422934666|59.378483724509|131.1377245509|0.684|0.421|0.35939|19|7|0.0037565582655827|0.1183339701897|50200|2013-04-21|-0.42092|2024-10-27|0.61417|2019-12-08
2025-04-06 11:27:01|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
2025-04-06 11:27:01|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4968.7542540561|78|476.25141801869|0.4746|-1|1|0.47465|3730|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|59.938936204403|0.438|0.313|0.36674|16|5|0.0030175203252033|0.12300974254743|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2025-04-06 11:27:02|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9111.3587206764|42|822.26114597112||0|0|0.55434|6930|0.05441|64|0.054413542926239|64|38.78|-0.01569|0.0795|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|35.177664974619|0.333|0.278|0.28836|18|4|0.00076583220568336|0.10079822733424|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2025-04-06 11:27:04|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7554.4834245773|74|428.16114152577|0.3723|-1|1|0.37228|6340|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|15.149342891278|0.438|0.188|0.24303|16|7|-0.0011347090663058|0.078217442489851|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2025-04-06 11:27:05|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17333.446910467|53|624.48230348905||0|0|0.20083|15480|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|94.603679031962|0.5|0.417|0.19382|12|5|0.00075593446601942|0.063154757281553|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2025-04-06 11:27:05|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15495.009275692|23|584.02207426558|-0.0591|1|1|-0.05913|16230|0.18768|88|0.68396226415094|83|34.96|-0.00646|0.04554|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|98.662613981763|0.348|0.261|0.16032|23|6|0.00070381355932203|0.054077288135593|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2025-04-06 11:27:06|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28641.414069518|3|3732.5757791447|-0.0079|1|2|-0.07237|35250|-0.09502|27|-0.095015576323987|27|38.95|0.13231|0.21409|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|1036.7647058824|0.476|0.381|0.27073|21|7|0.0046522682926829|0.091729402439024|47650|2024-06-23|-0.18487|2020-03-22|0.47934|2021-01-24
2025-04-06 11:27:07|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2855.1951707578|67|246.73172358593||0|0|0.49822|2120|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|8.9075630252101|0.5|0.5|0.32606|4|2|-0.0084443220338983|0.083701906779661|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2025-04-06 11:27:08|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|183530.12505009|40|18277.227393583|0.0446|1|1|0.04458|201500|0.21626|39|0.21625835364103|39|34.23|-0.08682|0.00532|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2593.3075933076|0.462|0.385|0.27843|13|4|0.0084610330578512|0.093441012396694|250000|2025-01-26|-0.2598|2020-03-22|0.19412|2020-03-29
2025-04-06 11:27:09|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63797.988561868|34|5872.330377387|-0.1049|1|1|-0.1049|65700|-0.01572|40|-0.015723892598067|40|52.87|0.16187|0.21637|0.2748665063392|0.42587759281825|336.28538395559|389.68506110834|392.23880597015|0.6|0.4|0.2445|15|9|0.0029657506053269|0.076357033898305|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2025-04-06 11:27:10|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34186.063130339|62|3227.003035854|0.2807|-1|1|0.28065|26400|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|206.25|0.5|0.4|0.34513|10|3|0.0035821739130435|0.10154722117202|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2025-04-06 11:27:10|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22849.53043371|8|3615.4134890336||0|0|-0.30868|24300|0.41939|68|0.41938734384103|68|34.65|-0.03216|0.06471|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|210.38961038961|0.647|0.412|0.34142|17|7|0.0036676342281879|0.10633860738255|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2025-04-06 11:27:11|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27310.223136785|1|2240.0743789284||1|0|0|20000|-0.03221|15|-0.032205807987017|15|41.88|0.29748|0.37537|1.0021316829877|1.3907874525391|452.07348602287|369.09381462|218.97890606564|0.375|0.25|0.3121|8|2|0.0048108059701493|0.11038934328358|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2025-04-06 11:27:13|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17256.124559598|13|812.04151986596|0.0504|-1|1|0.05044|15060|-0.01368|66|-0.013681592039801|66|40.22|-0.07872|0.04679|-0.10711479481109|-0.079871236016512|10.482371972807|29.790453720377|103.15068493151|0.722|0.444|0.22096|18|11|0.002213097826087|0.076284266304348|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2025-04-06 11:27:14|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-106555.85264367|64|10512.222936691||0|0|0.28479|88900|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|202.96803652968|0.5|0.357|0.29317|14|5|0.0029980629539952|0.094303583535109|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2025-04-06 11:27:14|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19090.827597374|6|1052.9265487089|-0.0042|1|2|-0.03753|19490|-0.05406|10|-0.054056803052824|10|35.7|-0.05313|0.01518|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|237.97313797314|0.565|0.348|0.21251|23|11|0.0024171065375303|0.07488313559322|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2025-04-06 11:27:15|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33565.332455557|18|2384.1102369995||0|0|0.06658|40850|0.05715|58|0.057154190535375|58|35|-0.06361|0.02964|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|73.339317773788|0.522|0.348|0.22232|23|8|0.0010361800486618|0.071652579075426|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2025-04-06 11:27:16|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13326.030027314|24|1748.6536987514|-0.0334|1|1|-0.03338|13900|0.01236|18|-0.20374278173178|22|29.73|-0.15602|0.00182|0.0035482533239103|0.0074650996472118|62.069191937345|68.402340887763|127.52293577982|0.667|0.4|0.25078|15|8|0.0024895735607676|0.089042452025586|48344.5|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2025-04-06 11:27:17|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|197691.58537877|58|35444.374224907|0.7982|1|1|0.79818|257500|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03391|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|353.70879120879|0.6|0.467|0.28448|15|9|0.0048047272727273|0.09278402020202|324500|2025-03-09|-0.19129|2020-03-15|0.32924|2021-11-21
2025-04-06 11:27:18|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3879.126655115|38|298.04221837168||0|0|0.42265|2855|-0.0149|68|-0.014896755469456|68|50|-0.03398|0.12964|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|39.752158173211|0.571|0.429|0.30572|14|4|0.00098014925373134|0.097309430122117|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2025-04-06 11:27:19|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-119179.76245926|24|5598.5887956006||0|0|0.08666|107500|-0.17692|19|-0.17692307692308|19|30.73|-0.08879|0.0309|-0.057056157839362|-0.076530905667603|7.9329939915115|12.304398149593|12.676886792453|0.692|0.385|0.18957|26|11|-0.00013009732360097|0.059813296836983|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2025-04-06 11:27:19|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4561.4148487387|62|325.15906532277|0.3125|1|2|0.09883|5170|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|90.701754385965|0.471|0.294|0.19416|17|7|0.00089841075794621|0.063288618581907|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2025-04-06 11:27:20|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12467.729708898|65|583.31891266931||0|0|0.11984|11310|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|66.140350877193|0.55|0.4|0.23357|20|10|0.00071078651685393|0.076524207240949|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2025-04-06 11:27:22|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58659.099153009|21|7778.3925761077|-0.0586|1|1|-0.05864|61000|-0.27252|6|-0.27251552795031|6|43.44|-0.01405|0.08924|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|110.46922255021|0.556|0.444|0.33054|9|5|0.0028263260340633|0.10407145985401|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2025-04-06 11:27:22|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27836.913841593|6|2465.6379471976||0|0|0.15624|19280|0.1821|60|0.1821003621314|60|29.43|-0.21563|-0.15146|-0.17689892045218|-0.043819089504697|7.2078082630894|69.713778421073|264.431975172|0.786|0.429|0.30505|14|8|0.0044538369304556|0.098475107913669|36250|2024-06-02|-0.17018|2020-03-01|0.26209|2020-08-30
2025-04-06 11:27:23|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-116158.30855187|18|5857.2814369355||0|0|-0.01511|100800|0.06203|69|0.062032085561497|69|30.77|-0.01102|0.05836|0.094218899996396|0.12314318319738|88.760144175412|109.97082132361|339.61119908359|0.577|0.5|0.20533|26|10|0.0037137086903305|0.073143280293758|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2025-04-06 11:27:24|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21060.498810726|7|1597.9153211039|0.059|1|2|-0.00652|22850|0.06452|14|0.064516129032258|14|30.37|0.02424|0.07543|0.11065771776693|0.28437407635574|98.311129878511|281.85414545516|354.81366459627|0.556|0.333|0.20302|27|10|0.0026721307506053|0.069995326876513|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2025-04-06 11:27:24|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20656.828920992|52|1017.414350315|0.1486|-1|1|0.14856|19200|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|271.99320017|0.714|0.357|0.27997|14|7|0.0032129333333333|0.0884324|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2025-04-06 11:27:26|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|6762.3302107117|8|698.02084310784|-0.0124|1|1|-0.01242|7950|-0.0497|45|-0.049696214363608|45|55.44|0.10395|0.17132|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|18.488372093023|0.556|0.444|0.26026|9|5|-0.0015912055335968|0.080958359683794|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2025-04-06 11:27:27|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-941.00788179775|42|109.00441527685|0.519|-1|1|0.51902|645|-0.58354|22|-0.58354037267081|22|31.68|-0.13646|-0.05141|-0.15506824549238|-0.058053506442604|3.6329850978887|29.895027807737|9.1359773371105|0.545|0.273|0.39177|22|10|-9.7330623306234E-5|0.11463868563686|29095.33984375|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2025-04-06 11:27:28|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17041.341605082|29|1248.7805350275||0|0|0.29412|12840|-0.06589|20|-0.065892718990932|20|35.5|0.10391|0.23684|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|374.34402332362|0.45|0.3|0.3095|20|7|0.0040113550135501|0.10198017615176|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2025-04-06 11:27:29|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21285.504211104|1|2315.168070368||1|0|0|14250|0.39296|61|0.39296187683284|61|46|-0.02765|0.16833|-0.10234285104884|0.028967545985698|15.76145169487|92.203672723416|253.33333333333|0.5|0.375|0.34643|16|5|0.0045038994565217|0.12084596467391|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2025-04-06 11:27:29|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2222.2254590624|18|98.408486354121|0.0154|-1|1|0.01538|1920|-0.17445|19|-0.17445492349706|19|36.73|0.01083|0.15185|0.14507562980688|0.26205100543806|40.511688719618|141.82336022259|153.35463258786|0.727|0.5|0.291|22|9|0.0028236242424242|0.094607284848485|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2025-04-06 11:27:31|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2794.6128800681|47|219.87096002271|0.1889|-1|1|0.18893|2125|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|41.609555512042|0.375|0.375|0.38593|16|4|0.0018205298913043|0.11432364130435|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2025-04-06 11:27:32|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|63883.814167588|22|7679.8557497236|0.5414|1|2|0.5|93900|-0.14835|26|-0.14835164835165|26|26.59|0.02809|0.13883|0.011178630020946|0.022806597227403|93.564341087109|113.77527184001|523.11977715877|0.556|0.37|0.28866|27|12|0.0056219756427605|0.096626075778078|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2025-04-06 11:27:32|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14413.770243826|31|1147.9408435214||0|0|0.12449|12800|-0.15639|11|-0.15639284882939|11|36.79|0.23619|0.32681|0.41759858040691|0.55648631692279|495.15870586873|476.70105742881|222.60869565217|0.714|0.5|0.26108|14|5|0.0041930275229358|0.086829541284404|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2025-04-06 11:27:34|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13377.973923655|33|932.65797455157|0.4098|-1|1|0.40983|10210|-0.08148|60|-0.081480882032255|60|57.36|0.11499|0.21107|0.20825285854125|0.20825285854125|145.70890724314|145.70890724314|340.33333333333|0.357|0.357|0.26936|14|5|0.0032663952095808|0.093493089820359|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2025-04-06 11:27:34|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17887.908176241|1|959.30272541354||1|0|0|14730|0.12449|74|0.12449237487247|74|45.61|-0.04038|0.00511|0.0073049456430659|0.094505053438681|66.777328949998|140.09359819357|214.00552084847|0.556|0.389|0.22124|18|8|0.0021726065773447|0.072651339829476|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2025-04-06 11:27:36|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7847.2248529245|42|375.74161764152|0.3628|-1|1|0.36278|6780|-0.15336|39|-0.15335689045936|39|32|-0.02298|0.03975|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|14.095634095634|0.643|0.429|0.24955|14|7|-0.0023064621676892|0.08415955010225|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2025-04-06 11:27:37|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10330.436314486|1|591.81210482877||1|0|0|8400|-0.29114|31|-0.29113924050633|31|41.1|-0.06023|0.13098|0.10556304236289|0.084969859906348|231.58718912627|161.20498561935|75.309306078537|0.55|0.4|0.23512|20|6|0.0021531873479319|0.083804343065693|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2025-04-06 11:27:38|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2188.6432137385|21|155.3736677094||0|0|-0.09457|2095|0.22597|67|0.22596799196465|67|39.17|0.08218|0.18537|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|241.08170310702|0.556|0.389|0.34202|18|8|0.004594675862069|0.11404811034483|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2025-04-06 11:27:39|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-31327.060496199|14|2700.4272997547||0|0|-0.32178|26700|-0.17421|24|-0.1742125984252|24|45.17|0.03394|0.12127|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|150.84745762712|0.444|0.278|0.23712|18|6|0.0018493583535109|0.076252457627119|88500|2015-12-27|-0.5|2025-01-05|0.40675|2021-01-24
2025-04-06 11:27:39|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-31720.56640226|33|2306.85546742|0.374|-1|1|0.37404|24350|0.00887|19|0.0088671650832886|19|39.65|0.23369|0.34985|0.65646466926177|0.90950351485146|989.00683101099|857.46301266343|199.59016393443|0.5|0.35|0.25348|20|6|0.002722096969697|0.093058533333333|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2025-04-06 11:27:41|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-33211.103379996|21|1462.0344599986||0|0|0.17647|28700|0.70248|69|0.70247933884298|69|40.55|0.06116|0.12246|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|25.625|0.45|0.3|0.23648|20|8|-0.00051228640192539|0.071320240673887|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2025-04-06 11:27:42|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12072.057863483|24|675.68595449442|0.1956|-1|1|0.19558|10200|-0.10071|12|-0.10070921985816|12|44.56|0.02792|0.15031|0.062326541100381|0.06891852787165|101.21542633256|94.665871474349|37.314797878178|0.5|0.389|0.26024|18|9|0.0010058181818182|0.089184109090909|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2025-04-06 11:27:43|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-65861.066819035|24|2837.0222730117|0.1957|-1|1|0.19571|56300|-0.03047|38|-0.030470914127424|38|39.9|0.06442|0.16228|0.14949966732553|0.14796486708119|306.00183066224|232.02354172158|143.52725233264|0.5|0.4|0.23738|20|8|0.0021053958587089|0.075264080389769|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2025-04-06 11:27:43|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10786.520911844|39|570.50697061468||0|0|0.1704|9250|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|36.912002363116|0.625|0.5|0.28111|8|3|-0.00019133507853403|0.094204083769634|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2025-04-06 11:27:44|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|-6881.8143553838|6|183.93811846127|0.0605|-1|1|0.06051|6210|0.09456|57|-0.14665199210714|25|49|0.0306|0.05353|0.094562647754137|0|109.456|100|50.69387755102|0.25|0|0.11845|4|2|-0.003001144278607|0.036999402985075|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2025-04-06 11:27:46|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|45618.920961072|6|5797.9122872322|-0.038|1|1|-0.03803|60700|0.63494|65|0.63493981115502|65|33.87|-0.00746|0.0852|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2797.2350230415|0.6|0.333|0.31109|15|7|0.0090198830409357|0.094615886939571|71500|2025-03-02|-0.20087|2020-03-15|0.5756|2018-01-21
2025-04-06 11:27:46|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1959.5819646956|31|128.52732156521||0|0|0.13976|1545|0.10924|77|-0.14815790037607|16|32.21|-0.10974|0.06103|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.027972498959858|0.5|0.333|0.34918|24|10|-0.0047113698630137|0.10412803237858|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2025-04-06 11:27:48|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7525.1557807608|7|1578.3066376728||0|0|-0.32067|8940|0.02148|33|0.021478005431904|33|31.57|0.00369|0.23161|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|100.44943820225|0.522|0.391|0.27731|23|7|0.003483306010929|0.097651762295082|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2025-04-06 11:27:48|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1456.1817810248|35|99.060593674938|0.3025|-1|1|0.30253|1185|-0.31215|19|-0.31214574898785|19|35.95|-0.01799|0.05635|0.063819431943334|0.074876283766278|54.221539566728|69.537939731533|26.492287055667|0.636|0.455|0.28846|22|14|0.00065730909090909|0.10423953939394|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2025-04-06 11:27:49|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|703529.93805307|17|78551.916725671|0.1645|1|1|0.16448|800000|4.09761|143|4.0976138828633|143|35.22|0.0815|0.18082|0.30666064561033|0.54121303440299|379.04662829682|783.70747157268|3547.6718403548|0.609|0.391|0.27645|23|12|0.0062835108958838|0.086728510895884|958000|2025-03-23|-0.18969|2015-08-23|0.48447|2011-12-11
2025-04-06 11:27:51|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15408.348302445|35|1454.4494341484|0.3747|-1|1|0.37471|10680|-0.32087|7|-0.32087475149105|7|41.33|-0.44175|-0.41072|-0.044392449401805|-0.32087475149105|74.010328727623|67.913|43.326572008114|0.5|0.167|0.346|6|4|-0.0011010283687943|0.091884787234042|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2025-04-06 11:27:51|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|17559.514262993|7|3483.4311489918|-0.0816|1|1|-0.08159|24200|0.39005|45|5.75|84|43.55|0.25675|0.36366|0.44355066142371|0.60759687883613|3801.6645829135|2775.9982391773|1219.1435768262|0.655|0.448|0.284|29|14|0.0043331442080378|0.093241599684791|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2025-04-06 11:27:52|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14737.308371554|43|674.47237535969||0|0|0.04209|16340|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.8083333333334|0.467|0.333|0.20399|15|5|6.2177615571776E-5|0.062533199513382|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2025-04-06 11:27:53|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10881.10603978|1|1025.3686799265||0|0|0|7470|-0.28078|36|-0.28077753779698|36|36.83|-0.17629|-0.09683|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|103.03448275862|0.417|0.25|0.30461|12|5|0.0020954751131222|0.1009085520362|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2025-04-06 11:27:53|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5356.7465196547|5|494.45559572391|-0.2003|1|1|-0.20029|5590|-0.18887|7|-0.18887262079063|7|25.97|-0.17858|0.21307|-0.083195076772016|0.16386488778763|-126.25551868634|133.69765982386|66.754239312157|0.581|0.387|0.32063|31|10|0.0077635105067985|0.1098043881335|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2025-04-06 11:27:55|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|4865.0508202854|17|379.79498886775|-0.1024|1|1|-0.10244|5520|0.0207|35|0.1289156626506|15|35.27|0.05105|0.14824|-0.051343947013674|-0.080056213224993|69.446933239517|75.051330295282|28.976377952756|0.545|0.273|0.24751|11|7|-0.0016099504950495|0.072091311881188|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2025-04-06 11:27:55|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-8129.4515467037|53|569.81718223456|0.3713|-1|1|0.37126|6300|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|87.402885682575|0.6|0.5|0.35592|10|5|0.0028056962025317|0.10746933544304|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2025-04-06 11:27:56|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13421.01108832|38|858.67036277325|0.2402|-1|1|0.24022|11070|-0.02006|12|-0.020057084351744|12|35.73|0.03699|0.14977|0.1800833212953|0.32714786675011|105.40963865412|368.20110919626|425.76923076923|0.591|0.455|0.28977|22|8|0.0045601944106926|0.10037516403402|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2025-04-06 11:27:57|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-8231.5891590835|107|390.52971969452|0.3957|-1|1|0.39574|7100|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|12.456140350877|0.688|0.375|0.24103|16|10|-0.0016687709497207|0.067203882681564|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2025-04-06 11:27:58|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9858.5630137747|1|1485.4789954084||0|0|0|13510|0.78634|36|0.78634458389136|36|57.29|-0.08365|0.16274|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|29.233565586186|0.429|0.286|0.34899|7|1|-0.00032633416458853|0.10453867830424|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2025-04-06 11:28:00|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39975.797462018|31|3925.2658206726|0.4004|-1|1|0.40043|28000|-0.41552|13|-0.41551939924906|13|29.33|-0.15239|-0.00895|-0.13256723911667|0.013391214049351|-0.65524151498093|69.010486257768|79.545454545455|0.667|0.417|0.27676|24|10|0.0021154495912807|0.0936360626703|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2025-04-06 11:28:00|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|-1081.1753615537|4|50.058453851248||0|0|0.01773|942|1.0594|119|1.0594039588865|119|33.92|0.03031|0.07167|0.13628229460012|0.26621131809862|423.36195991036|731.88656923553|1727.4894940171|0.667|0.417|0.13798|24|10|0.0040036597307222|0.042826474908201|1160|2025-01-12|-0.10727|2013-07-21|0.15576|2022-11-13
2025-04-06 11:28:02|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
2025-04-06 11:28:02|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-5.6433674015835|21|0.68112245924721|0.2294|-1|1|0.2294|3.46|-0.21235|7|-0.21234558955024|7|40.25|0.55862|0.90049|1.2487998929569|1.4129926653614|576.26596082732|361.96928501807|34.949496681502|0.625|0.5|0.47248|8|2|0.004222865497076|0.16841064327485|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2025-04-06 11:28:03|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|1272.1681371315|14|91.786645568408||0|0|0.0035|1435|0.38227|42|0.38227091885178|42|39.1|0.02854|0.10818|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|653.40134409633|0.429|0.286|0.20031|21|4|0.0034739088729017|0.066108261390887|1575|2025-03-02|-0.19374|2022-06-26|0.19082|2020-05-03
2025-04-06 11:28:05|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-181.22870458692|11|10.492901528974|0.1153|-1|1|0.11527|153.5|-0.20413|10|-0.20412844036697|10|26.93|-0.05362|0.01769|0.057535702785659|0.082313874014694|186.29321722537|200.81805635519|275.23758067072|0.667|0.433|0.13826|30|14|0.0019555745721271|0.047018031784841|234.5|2024-07-14|-0.11183|2011-08-07|0.25774|2013-08-18
2025-04-06 11:28:05|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|41338.346952305|3|2950.9959143084|-0.0828|1|1|-0.08284|46500|0.00333|23|0.0033277870216306|23|38.1|-0.05444|0.09916|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|10.253583241455|0.524|0.333|0.18593|21|10|0.0015313216957606|0.051464975062344|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2025-04-06 11:28:06|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-16.500192198493|153|0.72292115206367|0.232|-1|1|0.23199|14.5|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|130.86642689389|0.5|0.286|0.17555|28|12|0.0014406746031746|0.05774103968254|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2025-04-06 11:28:07|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-16.863742780038|1|0.49124763785076||1|0|0|15.46|0.05665|39|0.056649012779262|39|23.3|0.0108|0.05935|0.057396244447766|0.11810663262516|231.71110861954|495.43317079744|1569.5431282865|0.518|0.357|0.11962|56|17|0.0028899770114943|0.04454077394636|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2025-04-06 11:28:08|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|-48.138111629904|22|2.2780097633939||0|0|0.02897|45.25|-0.08087|46|-0.080867894026056|46|29.11|-0.00367|0.0756|0.097593050511|0.16787448021387|182.40171761585|319.78597471679|609.01751070589|0.643|0.464|0.17828|28|10|0.0031611842105263|0.056848421052632|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2025-04-06 11:28:10|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
2025-04-06 11:28:11|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|42.332093801606|28|3.7053556925484|0.3052|1|2|0.05667|47.92|0.12452|55|0.012749127018084|43|37.64|-0.02906|0.0265|0.0076301114685442|0.048037618761094|94.927117321933|114.42014176378|192.29533716788|0.636|0.364|0.19961|11|5|0.0026942857142857|0.067791814058957|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2025-04-06 11:28:12|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|974.19057237127|12|27.769809209578||0|0|0.13297|1048|-0.03851|14|-0.038505655279481|14|12.6|-7.8565|7.933|-0.050187700989781|19.71259132349|-299936646.80659|370908.9106519|304.6511627907|0.595|0.397|0.0545|131|21|0.61985812274368|0.023336083032491|1079|2025-03-30|-0.99916|1996-03-17|1029.11486|2019-09-29
2025-04-06 11:28:13|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
2025-04-06 11:28:13|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|12.845179615648|35|0.62443918274328|0.0391|1|1|0.0391|13.82|0.00449|21|-0.077206463686661|8|30|0.09426|0.14641|0.13762184544709|0.24390100736189|534.13161580944|1215.1470825578|1470.2127372209|0.659|0.439|0.10832|41|11|0.0030549525316456|0.04973582278481|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2025-04-06 11:28:15|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|84.03062450433|47|2.7385064438226||0|0|0.22006|87.6|-0.10462|3|-0.028571454975451|19|36.76|0.00902|0.04202|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|394.59457416037|0.762|0.381|0.12877|21|14|0.0021972982885086|0.042351674816626|94.900001525879|2024-12-22|-0.14423|2010-02-07|0.20045|2009-05-10
2025-04-06 11:28:16|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-3.3318468810383|43|0.26550647386068||0|0|0.16562|2.67|-0.27|28|-0.26999998092651|28|27.4|0.00329|0.04228|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|368.2758604814|0.4|0.275|0.1279|40|8|0.0020446133567663|0.072938295254833|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2025-04-06 11:28:17|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|357.18083821314|54|24.351273055209|0.1187|1|2|0.03212|369.5|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|522.04013333224|0.824|0.412|0.16367|17|11|0.0028365445665446|0.057133724053724|446|2025-01-12|-0.14098|2011-08-21|0.18152|2024-03-24
2025-04-06 11:28:18|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|17.1595568967|28|2.6756295896522|0.933|1|2|0.52752|19.43|-0.28167|29|-0.28166912902247|29|30.43|-0.16876|0.04405|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|85.256689445491|0.429|0.429|0.50953|7|2|0.0070349583333333|0.16320391666667|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2025-04-06 11:28:19|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|20.294021694857|27|2.9881366352679|-0.1078|1|2|-0.21222|23.07|0.03984|28|0.19305869820821|23|19.82|-0.29048|-0.14171|-0.052848578540868|-0.061987574171736|71.83889583217|78.34001232352|144.18749809265|0.455|0.273|0.37941|11|3|0.005737868852459|0.13347991803279|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2025-04-06 11:28:21|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-162.09215573131|44|8.6956363450556||0|0|-0.03316|143.93|-0.01062|86|-0.010621649628468|86|38.29|-0.01143|0.06041|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|4895.5778868881|0.441|0.294|0.20232|34|10|0.0042081115241636|0.070106349442379|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2025-04-06 11:28:22|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|61.291000956603|111|2.4309417886241||0|0|0.4|61.6|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|150.28054635695|0.529|0.412|0.12218|17|4|0.0010236073619632|0.04202173006135|70.699996948242|2024-12-22|-0.13708|2016-01-10|0.11765|2011-12-25
2025-04-06 11:28:23|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-38.199758018465|92|2.5040072788571|0.5669|-1|1|0.5669|31.4|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|77.225774068784|0.545|0.409|0.14119|22|9|0.00031241463414634|0.044285158536585|94|2022-04-10|-0.21403|2022-07-10|0.16431|2025-01-19
2025-04-06 11:28:24|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|212.8742861271|8|23.631419663596|0.0525|1|2|0.03314|238.51|-0.2872|9|-0.018658286856059|18|31.4|0.0508|0.17005|0.31778968512786|0.52391888917572|247.42537088328|365.92893910728|703.36182713088|0.6|0.4|0.32572|15|6|0.0073389958158996|0.11072177824268|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2025-04-06 11:28:25|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|175.16997690336|5|9.4616744672733|0.0006|1|1|0.0006|198.79|0.40512|67|0.4051181178821|67|46.9|0.03406|0.10629|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2814.1278261073|0.552|0.379|0.18039|29|12|0.0032713709677419|0.054243460410557|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2025-04-06 11:28:27|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|36.846153341815|19|1.1889366470002|0.0702|1|1|0.0702|40.4|-0.05007|18|0.35484542330455|35|31.96|0.00525|0.04379|0.05255370127585|0.077301390547155|162.75263837856|175.93641662082|288.365459428|0.48|0.36|0.11233|25|9|0.0018507221542228|0.040994859241126|41.700000762939|2024-07-14|-0.14895|2011-08-07|0.17402|2012-02-05
2025-04-06 11:28:28|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|123.75775392354|6|1.8476738229377||0|0|0.01563|130|-0.06667|33|-0.0071238335034364|21|26.13|-0.02576|-0.01085|-0.01875550589539|2.3188724829722E-5|69.854489282734|99.102025810961|178.37541835789|0.581|0.29|0.05716|31|11|0.00081401226993865|0.019960503067485|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2025-04-06 11:28:29|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-43.748320435758|92|2.9405304413861||0|0|0.55426|38.2|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|75.778617096942|0.5|0.286|0.12208|14|6|0.00019550548112058|0.041666041412911|121|2021-10-17|-0.21296|2022-07-10|0.18283|2025-01-19
2025-04-06 11:28:29|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|20.328929593948|8|1.1809951832479|0.061|1|2|-0.0172|22.85|-0.12338|11|-0.12337663785304|11|29.96|-0.03342|-0.00106|-0.025427429125504|-0.0069288226052373|63.77726968335|86.84625359867|98.321861473798|0.519|0.407|0.10873|27|11|0.00037454656862745|0.033826568627451|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2025-04-06 11:28:30|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.561450183642|110|7.5204627114044|0.0578|1|1|0.05777|93.74|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|3846.5324772179|0.558|0.395|0.21475|43|16|0.0042438847858198|0.077152717872969|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2025-04-06 11:28:32|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-26225.908789212|1|1354.0354868098||0|0|0|22200|-0.27292|13|-0.068223556471835|17|37.86|0.04653|0.12372|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|854.17468257022|0.5|0.409|0.18752|22|9|0.0036602400960384|0.062019147659064|27000|2025-03-30|-0.2939|2022-03-06|0.1746|2009-05-24
2025-04-06 11:28:33|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-165.30263392333|7|19.02587848307||0|0|0.33727|100.55|-0.25715|27|-0.25714846680328|27|27.65|-0.0325|0.03107|-0.0046551688943502|0.19367788944851|31.169942784149|275.4628835399|893.77780490451|0.8|0.45|0.27534|20|12|0.0060387119856887|0.093104847942755|354.61999511719|2021-11-14|-0.32407|2025-02-23|0.27873|2020-04-12
2025-04-06 11:28:34|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|768.02641022295|64|14.242924084242|0.156|1|2|0.11382|795|0.70724|86|0.70723881318189|86|14.95|12.41524|13.33513|25.742105556512|38.274261754356|973.44918907124|1636.8321656899|1104.1666666667|0.514|0.346|0.05451|107|12|0.57188085989176|0.026623800360794|866.55999755859|2022-04-10|-0.99945|1996-03-17|948.00249|2019-09-15
2025-04-06 11:28:35|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-2910.1110071062|52|186.70366903542||0|0|0.30548|2410|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|158.13648293963|0.636|0.409|0.15131|22|11|0.001202967032967|0.05375431013431|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2025-04-06 11:28:36|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|50.874124414232|27|4.5502917347662||0|0|0.03623|64.35|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|919.28569248744|0.381|0.19|0.2495|21|5|0.0038916706161137|0.08113567535545|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2025-04-06 11:28:37|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|381.16369174748|45|40.095647013533|-0.0797|1|2|-0.14271|408.5|-0.45274|8|-0.14023315728902|19|36|-0.04042|0.21961|0.15422155842211|0.31008127627921|68.177779875849|150.95351002187|203.96445101348|0.6|0.4|0.30494|15|5|0.0047216438356164|0.10041385273973|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2025-04-06 11:28:38|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|38.119388280425|56|0.82066285500363|0.0197|1|1|0.01967|39.5|-0.12231|29|0.074197467664354|26|26.31|-0.03965|-0.00922|-0.022984740126644|-0.0075861235200561|58.163229642931|88.251388971325|277.38764490793|0.724|0.448|0.10022|29|16|0.0016399755501222|0.036461100244499|42.48397064209|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2025-04-06 11:28:39|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|11.282827516237|28|1.4880366427137|-0.0496|1|1|-0.04958|13.42|-0.36557|8|-0.28484317373521|12|28.17|-0.08035|0.0689|-0.089472187467225|0.045007102809473|5.8427313072618|38.805101827629|1242.5925502807|0.448|0.241|0.30099|29|12|0.0060804265402843|0.10845297393365|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2025-04-06 11:28:40|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-18.131359959909|15|0.613251720245||0|0|-0.04969|16.9|-0.17895|10|-0.17894735062395|10|34.38|0.06169|0.12601|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|415.23338834729|0.382|0.294|0.11019|34|9|0.0018122400676247|0.041640236686391|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2025-04-06 11:28:41|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|13.852878241952|5|2.9945724226188|-0.3133|1|1|-0.31328|16.55|-0.31694|16|-0.27045528547348|28|32.91|0.09439|0.19933|-0.11206849433947|-0.13271373041019|21.958024763008|73.32095862|150.45453851873|0.636|0.182|0.44932|11|6|0.0064766393442623|0.14387043715847|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2025-04-06 11:28:43|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-180.31858222799|35|11.106194075995|-0.0383|-1|1|-0.03833|149|0.10811|34|0.10810810810811|34|26.83|-0.03086|0.01521|0.010661448661389|0.10007890613305|94.588484703419|152.82276844522|185.78554322908|0.583|0.417|0.18912|12|5|0.0028253370786517|0.062919719101124|193.5|2024-07-14|-0.19022|2022-07-03|0.1558|2024-03-10
2025-04-06 11:28:43|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-138.20696071939|86|6.6474706655361||0|0|0.34946|121|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|523.35638238676|0.611|0.5|0.17673|18|8|0.0032453041018388|0.059678896746817|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2025-04-06 11:28:44|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-22.73258776565|20|1.4515047231563||0|0|0.05757|18.17|-0.17579|8|-0.17579318737304|8|30.07|-0.08425|-0.02248|-0.080536495939306|-0.041247121976406|37.227512463856|67.940506474169|106.94526380855|0.643|0.357|0.23891|14|6|0.0015731590909091|0.077245113636364|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2025-04-06 11:28:45|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-59.749067637941|16|3.2080225459804||0|0|0.07009|49.75|-0.1157|16|-0.11570247933884|16|28.96|-0.01488|0.02181|0.04949555647185|0.072592213957082|153.07804422938|155.46357946108|196.02049505544|0.542|0.375|0.14193|24|9|0.0014312253521127|0.045458225352113|90|2018-04-01|-0.144|2024-12-22|0.16912|2013-09-22
2025-04-06 11:28:45|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-30.773970821065|14|2.4746203256137|-0.2058|-1|1|-0.20582|29|-0.19711|14|-0.19710831384043|14|33.88|-0.07636|0.07157|-0.10820341418532|-0.054402822301347|10.685836766093|49.504060181836|169.988281992|0.667|0.417|0.23083|24|12|0.0024954842615012|0.074797046004843|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2025-04-06 11:28:48|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|27.471381925775|7|0.79747672173088||0|0|-0.0118|29.3|-0.09815|29|-0.055745349207277|15|32.2|-0.05908|-0.01055|-0.048526009318613|-0.012112379307647|42.949285729166|79.333612733426|352.58721729898|0.56|0.4|0.133|25|10|0.0020516276202219|0.037449013563502|31.23344039917|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2025-04-06 11:28:49|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-32.912023585644|79|1.6209967313114||0|0|0.00787|31.5|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|10.096153846154|0.5|0.375|0.17677|16|6|-0.00069867332382311|0.046028430813124|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2025-04-06 11:28:50|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-87.721852405799|12|2.5454668413832|-0.0433|-1|1|-0.04331|81.9|-0.04501|17|0.021551724610421|53|36.45|-0.03286|-0.0001|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|332.52133299435|0.727|0.409|0.13274|22|13|0.001819766297663|0.039446273062731|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2025-04-06 11:28:51|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|189.99643069892|27|12.70289458108|0.0708|1|1|0.07075|227|0.30323|31|0.30323027970598|31|34.43|0.4549|0.62732|1.1567242836689|1.2848442597742|2976.4150373493|3399.5968536975|1368.2941405193|0.478|0.435|0.20001|23|8|0.0054037652811736|0.070927787286064|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2025-04-06 11:28:52|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|34.050379938624|2|4.674873608105|0.1549|1|2|0.08766|50.25|-0.53373|36|-0.25056183204222|15|37.11|-0.05817|0.06268|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|268.42949702542|0.444|0.333|0.354|9|3|0.0059476417910448|0.12504791044776|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2025-04-06 11:28:53|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-13.808292226059|1|0.93109745319099||1|0|0|10.52|-0.23713|8|-0.23712831857397|8|42.5|0.07367|0.14255|0.17496916774346|0.22762091521885|1275.9299350507|771.82746146415|303.17003951084|0.656|0.406|0.23303|32|15|0.0026092205882353|0.075307772058823|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2025-04-06 11:28:55|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-33.704907643815|91|2.2849690874485||0|0|0.56593|27.65|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|61.622465515331|0.643|0.429|0.14315|14|7|-5.3739342265532E-5|0.043123166869671|130|2018-09-23|-0.20964|2011-08-07|0.14625|2025-01-19
2025-04-06 11:28:55|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|-340833.23553787|1|20242.322336951||0|0|0|268070|0.06004|46|-0.0580847623847|26|46.38|0.2922|0.36513|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|237230.08849558|0.615|0.423|0.23584|26|12|0.0076485489220564|0.067878648424544|340960|2024-11-24|-0.22485|2002-06-16|0.62921|2002-04-07
2025-04-06 11:28:56|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2133.0517361375|153|249.17212322394||0|0|0.65361|1654|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|163.60039564787|0.563|0.438|0.37396|16|8|0.0042397156398104|0.1204422906793|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2025-04-06 11:28:57|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|19.372648515973|36|1.1470746131639|0.1285|1|1|0.12849|20.2|0.10889|50|0.10888582645689|50|27.87|0.05175|0.12789|0.20020257531224|0.33671494283834|821.90176278526|1235.5741245181|962.82174859228|0.467|0.289|0.13743|45|13|0.0027832428238945|0.051421505042669|22.85000038147|2025-02-02|-0.2677|2006-04-02|0.45697|2007-10-21
2025-04-06 11:28:59|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|588.93234185042|113|39.055697153583|1.1727|1|1|1.17266|604|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|347.42592970653|0.44|0.28|0.14712|25|10|0.0022693580246914|0.052357975308642|715|2025-03-02|-0.14711|2013-06-30|0.16692|2021-03-21
2025-04-06 11:29:00|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|496.63221289806|3|21.260336130581|-0.0415|1|1|-0.04152|531|0.12284|46|0.12284482758621|46|32.68|-0.00194|0.04163|0.030478714516642|0.12959826344428|86.583619442557|210.01969550474|771.12982180278|0.64|0.4|0.2173|25|15|0.0036121611721612|0.068735848595849|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2025-04-06 11:29:01|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|126.37516776899|4|15.051204702372|-0.1901|1|1|-0.19006|138.5|-0.1146|7|-0.11460319967889|7|30.3|-0.02203|0.00763|-0.015312368611989|-0.02761451682335|78.5916523715|79.827523853781|44.108280254777|0.522|0.304|0.13403|23|11|-0.00073132857142857|0.040781514285714|554|2015-05-10|-0.11429|2020-03-01|0.19216|2025-03-09
2025-04-06 11:29:01|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42962.140632154|118|2409.0195857557|0.4237|-1|1|0.42374|35900|0.35132|44|0.3513239556412|44|31.81|0.03358|0.10916|0.12375607935121|0.22373485726362|457.77603287489|1706.2951625641|8740.6693448068|0.625|0.438|0.20307|48|20|0.003994902676399|0.066892664233577|92755.53125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2025-04-06 11:29:02|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|4.3264733405086|27|0.24225220721794|0.2037|1|1|0.20366|4.61|-0.17125|18|0.098965228747059|22|29.68|-0.03759|0.0037|-0.00050987664476604|-0.0066714881530221|86.895191507606|86.696788512303|140.97859817749|0.52|0.32|0.16566|25|10|0.0010808854166667|0.050046692708333|5.1199998855591|2025-03-23|-0.14939|2011-09-25|0.26761|2011-10-30
2025-04-06 11:29:04|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-47.8555024588|12|3.1601674862665|0.3493|-1|1|0.34934|37.25|-0.09486|19|-0.094861660079051|19|42.75|0.12815|0.16466|0.31033529778661|0.56040756348534|222.37873379267|339.27838526521|870.32706013975|0.375|0.25|0.15313|16|7|0.0037361151079137|0.049781035971223|81.75|2019-11-24|-0.16071|2025-02-16|0.17489|2020-11-15
2025-04-06 11:29:05|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|33.111433666132|86|1.2540857802886||0|0|0.4177|34.4|-0.10911|5|0.050490912738673|31|31.96|-0.04185|0.00973|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|193.58469690331|0.435|0.348|0.11101|23|4|0.0013724146341463|0.042730097560976|37.450000762939|2025-02-23|-0.16418|2022-07-03|0.27575|2009-05-10
2025-04-06 11:29:06|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-568.53800462362|28|28.780289602782||0|0|-0.12766|530|0.26967|68|-0.02928870292887|86|43.94|0.06509|0.1395|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1037.3850037523|0.333|0.167|0.23759|18|6|0.0039841442542787|0.068958520782396|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2025-04-06 11:29:07|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|31.011831946862|7|1.2226895842469|-0.0526|1|1|-0.05263|32.4|-0.10767|34|-0.10766965668401|34|35.39|-0.02274|0.02821|0.015555983270218|0.010579364240997|117.91475041504|107.71453049589|100.1855330025|0.565|0.435|0.12791|23|10|0.00056445121951219|0.04422087804878|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2025-04-06 11:29:08|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|167.97338652761|69|10.688839070807|0.2551|1|2|0.18891|178.74|-0.13183|11|-0.13183043302706|11|39.68|0.11382|0.17508|0.19814038409055|0.28800293567745|1046.5158502455|1049.8300957878|2445.1437331366|0.541|0.351|0.19391|37|14|0.0030478971354167|0.060399817708333|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2025-04-06 11:29:10|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|26.522728740785|46|0.53310631688223|-0.0049|1|1|-0.00488|27.1|-0.07061|39|0.17260777367788|58|33.43|-0.01145|0.01885|0.028582094931256|0.035155418418264|121.82193128236|121.17040692248|179.5891325874|0.391|0.304|0.08492|23|8|0.0010353071253071|0.03046183046683|28.640783309937|2024-08-04|-0.13668|2010-05-23|0.14749|2010-12-05
2025-04-06 11:29:11|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-38.769952428102|13|3.0656929996098|-0.0961|-1|1|-0.09607|33.43|-0.19077|15|-0.19076675215408|15|38.6|0.03189|0.2453|-0.14779374688871|-0.1676428466517|11.079053910742|16.251049621691|240.15804685309|0.5|0.35|0.28642|20|8|0.0040467346938775|0.094076364795918|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2025-04-06 11:29:12|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|10.096688932432|28|1.8822545989558|0.6301|1|1|0.63009|13.22|-0.1547|22|-0.15469612168042|22|47|0.17152|0.32025|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|1040.9449185491|0.412|0.294|0.35142|17|5|0.0058600242130751|0.11333446731235|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2025-04-06 11:29:12|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|30761.500796609|9|3279.6664011303|0.1928|1|2|0.10992|38754|0.24374|40|0.24373925247552|40|32.39|0.00493|0.10167|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|960.92239028019|0.614|0.368|0.26578|57|22|0.0034156094929881|0.092291051779935|42949|2025-04-06|-0.28507|2020-03-15|0.45632|1999-10-03
2025-04-06 11:29:13|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|6.3980583019|27|0.5269742458985||0|0|-0.03888|7.99|-0.43828|4|-0.21363021052067|9|26.76|-0.07374|0.00724|-0.13394803602217|-0.12698841117798|7.1953584448302|25.909498964387|47.50297215271|0.714|0.429|0.20829|21|12|-5.3860544217688E-5|0.065460493197279|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2025-04-06 11:29:15|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|-29.145665011111|13|2.2207842181005|-0.1259|-1|1|-0.12586|24.6|0.24719|36|0.24719341877492|36|43.61|0.00042|0.0438|-0.017510269263255|-0.0063332056809491|78.525139212757|89.314570217901|83.248734404762|0.5|0.389|0.21575|18|7|0.0010179548306148|0.07424017565872|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2025-04-06 11:29:16|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-126.8753293674|34|10.858443376781||0|0|0.34865|96.4|-0.36054|21|2.8739791344509|109|33.38|0.00119|0.1336|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|774.29721287337|0.458|0.292|0.24737|24|5|0.0042874940047962|0.082778441247002|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2025-04-06 11:29:17|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|14.322781054006|27|1.3591656303923||0|0|-0.08728|16.94|-0.29428|4|0.022416437927854|26|27.9|-0.06943|-0.00647|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|609.35254346744|0.621|0.379|0.27187|29|12|0.0040795568862275|0.086148586826347|20.10000038147|2024-05-26|-0.25672|2011-09-25|0.28105|2009-03-22
2025-04-06 11:29:18|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-25.429952315019|80|0.41831737476135||0|0|0.05253|24.35|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|163.20375507343|0.556|0.444|0.0783|18|7|0.00083736196319018|0.027356355828221|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2025-04-06 11:29:19|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|-30.521229339308|1|2.0987429859461||1|0|0|22.9|-0.2181|27|-0.21809689440708|27|37.17|-0.10603|-0.05888|-0.090102421135057|-0.083710373567757|60.58087001778|75.0870048292|88.759691068655|0.833|0.5|0.23818|6|2|0.00071340807174888|0.079088161434978|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2025-04-06 11:29:21|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|-284.70384790856|2|18.067949302855||0|0|0.0332|233|-0.312|13|2.2527131374454|78|34.08|0.03573|0.08907|0.1956578107907|0.34438333860326|313.11084164196|362.30482416272|476.38519878738|0.5|0.292|0.16094|24|7|0.002794358974359|0.055046507936508|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2025-04-06 11:29:21|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-14.364766382427|21|1.4317953520139|-0.3087|-1|1|-0.30872|12.76|0.40086|34|0.40086206128755|34|56.75|0.11673|0.18014|0.17071889472069|0.17071889472069|131.76208988|131.76208988|41.161291060909|0.5|0.5|0.39572|4|3|-3.234817813765E-5|0.13014093117409|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2025-04-06 11:29:22|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|9.3226421138743|46|1.2480054624345|-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|0.0027929297820823|0.077655944309928|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.31539|2025-02-09
2025-04-06 11:29:23|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|-35.091185263|38|1.8219339452522|0.0151|-1|1|0.01511|32.6|0.27348|29|0.27347927725175|29|40.2|-0.0187|0.02496|-0.013859824253568|0.11767097200124|62.712664082975|144.25033204688|148.45172965955|0.5|0.25|0.21213|20|10|0.0014829607609988|0.067360344827586|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2025-04-06 11:29:24|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|41098.287734753|124|2085.6363490366|0.2636|1|1|0.26358|43131|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|151.33684210526|0.727|0.455|0.21826|11|7|0.00167284164859|0.061543752711497|48497|2025-02-16|-0.1977|2020-03-22|0.15733|2017-02-26
2025-04-06 11:29:25|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-28.366209715301|21|1.7673628955168||0|0|0.15|22.95|-0.16149|8|-0.16149070309726|8|36.82|-0.06336|0.00525|0.0081876722680746|0.06179716185675|73.67435004832|107.3851323866|341.51787915882|0.455|0.318|0.16218|22|8|0.0022558674698795|0.058154192771084|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2025-04-06 11:29:26|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2854.3613317556|25|158.12044391852||0|0|-0.0041|2450|-0.06011|15|-0.060112133783647|15|33.54|0.07556|0.14924|0.12916685681309|0.25151339439686|157.52256907861|258.07015318305|1003.604804606|0.667|0.375|0.23789|24|13|0.0042205307599517|0.074999819059107|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2025-04-06 11:29:27|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|5.0584013045003|27|0.42430325426434||0|0|-0.13003|6.49|-0.28179|4|-0.050906812558508|17|51.53|0.10185|0.19649|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|71.084333951463|0.733|0.333|0.24594|15|7|0.0012812140175219|0.083732052565707|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2025-04-06 11:29:28|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|6.1675563057364|27|0.3755597871515||0|0|-0.09383|7.05|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|379.03226540397|0.579|0.368|0.25661|19|9|0.0030131097560976|0.076682|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2025-04-06 11:29:29|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|252.2459583246|39|13.978687850469|0.2555|1|2|0.23077|272|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|235.49783549784|0.526|0.316|0.12982|19|7|0.0016827731092437|0.045329719887955|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2025-04-06 11:29:30|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-665.49378857826|15|21.681490624518||0|0|-0.02862|611|0.08936|93|0.089357052801081|93|37.41|0.0087|0.0956|0.13891467974442|0.31334465007825|314.23516021355|538.10187360243|1209.900990099|0.591|0.318|0.18177|22|8|0.0039894982078853|0.057850955794504|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2025-04-06 11:29:31|WEEKLY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-8.1021108068219|18|3.7713129791273||0|0|0.57315|6.55|-0.11958|31|0.26689941862665|37|31.72|-0.04963|0.01596|-0.10181033518341|-0.085748240715989|34.306721935189|63.8104262823|23.185841383132|0.5|0.222|0.23265|18|7|1.2090371598639|0.094590527210884|68.400001525879|2014-11-02|-0.99873|2022-03-06|589.00002|2022-08-14
2025-04-06 11:29:32|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-26.235979684548|19|1.3119934824959||0|0|0.10891|22.5|-0.14677|10|-0.14676785468821|10|49.64|0.05951|0.10473|0.083110002771201|0.1888823797995|157.09539301615|196.86189803528|370.0657941174|0.643|0.357|0.15139|14|7|0.0023381346423562|0.0477696914446|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2025-04-06 11:29:33|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|64.672263035974|67|4.2937256303363|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|0.0056876405867971|0.073794388753056|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2025-04-06 11:29:34|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-18.575469020501|25|0.40015634016704|0.0254|-1|1|0.02535|17.3|0.27809|95|0.27809482934735|95|32.96|-0.02566|0.01865|0.046527808757377|0.062340927399028|153.08153206803|141.279455726|262.51895047782|0.542|0.333|0.12981|24|11|0.0017615214723926|0.038783754601227|20.10000038147|2024-09-01|-0.23337|2010-02-07|0.39158|2009-05-24
2025-04-06 11:29:35|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|16.555082382652|71|0.67501495107008|0.4263|1|1|0.42629|17.9|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|203.64049711277|0.524|0.381|0.13087|21|7|0.001465752753978|0.042067454100367|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2025-04-06 11:29:36|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-13.301773613138|1|0.44225790283509||1|0|0|11.83|-0.09832|39|-0.098323168681801|39|35|0.0837|0.15748|0.05179620047383|0.10148108874839|149.12794133231|247.0663950617|197.42990187516|0.719|0.438|0.16914|32|16|0.0016858660714286|0.055673964285714|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2025-04-06 11:29:37|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|26.199778750007|29|4.260390588547||0|0|0.454|31.77|0.06413|57|-0.52288954592685|31|73|1.03857|1.13911|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|114.56906232319|0.8|0.4|0.47674|5|3|0.0043908651399491|0.13175058524173|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2025-04-06 11:29:38|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|10.40356934861|35|0.72065819653266||0|0|0.22748|10.9|-0.10861|10|0.53391304287131|96|31.79|0.14946|0.2092|0.32617745394842|0.48424562454868|1386.316994898|1217.3083473791|1009.2591838336|0.579|0.368|0.14288|38|15|0.0030767632850242|0.056692552334944|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2025-04-06 11:29:39|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|49.077128534267|29|7.0304249524251||0|0|0.50941|64.15|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|221.88345263673|0.444|0.333|0.30376|9|2|0.0052388753799392|0.10892337386018|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2025-04-06 11:29:41|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|16.430685893993|28|2.5171717242471|0.1127|1|2|-0.022|19.56|-0.41643|10|-0.29572738192683|60|43|-0.18821|-0.09433|-0.35663983081425|-0.29572738192683|26.395475958634|70.427|59.9110168536|0.6|0.2|0.32997|5|1|0.0036411157024793|0.14626446280992|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2025-04-06 11:29:42|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|11.995014307885|80|0.90166183379327|0.501|1|1|0.50099|15.1|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|374.68981626152|0.571|0.333|0.21347|21|10|0.0027812042502952|0.071862325855962|15.199999809265|2025-04-06|-0.32041|2013-04-21|0.2|2009-03-15
2025-04-06 11:29:43|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|-16.42697893462|34|0.92341562139722||0|0|0.07767|14.25|-0.05539|20|1.3621620641131|46|32.71|0.01441|0.0774|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|42.857142857143|0.542|0.292|0.22448|24|11|0.00025871638141809|0.069197591687042|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2025-04-06 11:29:44|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|26.06184503989|69|0.71894629729823|0.2899|1|2|0.28192|28.05|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|183.09399344529|0.571|0.286|0.08835|21|9|0.0010547613219094|0.031088408812729|28.549999237061|2025-03-30|-0.10419|2009-06-14|0.15597|2009-05-31
2025-04-06 11:29:44|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|312.72076301041|5|29.458104588471|-0.1842|1|1|-0.18418|330|0.11802|73|0.11802034755883|73|48.45|0.52626|0.56249|0.79935657295769|1.380514050321|1031.3081856767|1018.5594620959|428.12661152149|0.636|0.364|0.2242|11|6|0.004532104283054|0.080752998137803|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2025-04-06 11:29:46|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.10989234042|36|0.94532805590289|-0.0706|1|1|-0.07059|15.65|-0.01201|28|-0.012005999378795|28|37.14|0.10699|0.16939|0.091110078300176|0.034840747308203|220.546651294|112.16275756578|37.449148781223|0.524|0.286|0.2234|21|9|0.00029023312883435|0.073755141104294|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2025-04-06 11:29:47|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-271.51551092316|21|6.0051703077193|0.0696|-1|1|0.0696|254|-0.00727|30|-0.0072727272727273|30|36.27|-0.01246|0.01548|0.0076840732388033|0.11132609173871|82.630937715182|184.78384960702|343.52176306903|0.773|0.364|0.10855|22|13|0.0018381540342298|0.038726466992665|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2025-04-06 11:29:48|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|-601.14724594346|22|33.882415314485|0.0404|-1|1|0.04037|523|0.46171|102|0.46171380200726|102|36.09|0.39917|0.52398|0.68800389334933|0.92943492686299|1153.4351488099|1692.1545075959|6927.1521428809|0.545|0.409|0.20423|22|10|0.0076213742331288|0.073179840490797|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2025-04-06 11:29:48|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-27.864561416089|22|1.9618682913124|0.2355|-1|1|0.23548|23.7|-0.06344|12|-0.06344406558698|12|34.38|-0.0199|0.05737|0.080133288943981|0.18218586226991|158.46353918879|287.86472106122|333.80283213068|0.583|0.375|0.18635|24|10|0.0024459219858156|0.062600992907801|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2025-04-06 11:29:49|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|18.897734500848|48|1.5553615092949|0.1292|1|1|0.1292|22.2|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|120.32520241155|0.632|0.368|0.25776|19|11|0.0016144835965978|0.077199732685298|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2025-04-06 11:29:51|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-376889.26771798|1|46742.255905995||0|0|0|10073|-0.37617|21|-0.37616760074726|21|25.22|-0.02437|0.14418|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|668.06827284331|0.645|0.447|0.26724|76|25|0.0034544496609285|0.091027496087637|463350|2025-04-06|-0.34044|2020-03-15|0.45|1993-11-07
2025-04-06 11:29:52|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|4.5947013152879|60|0.25033066308745|0.1727|1|1|0.17275|4.82|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03029|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|101.04822203218|0.538|0.385|0.17859|13|6|0.00079689189189189|0.056023603603604|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2025-04-06 11:29:53|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|108.51151554633|29|3.0215453361015|0.0043|1|1|0.00433|116|0.02298|32|0.022977240693429|32|34.35|-0.02558|0.00674|0.018634671048303|0.035686484449169|111.92355366081|123.901338949|203.08123629051|0.522|0.391|0.08978|23|10|0.0010905623471883|0.028525721271394|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2025-04-06 11:29:54|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.648275621271|40|0.65324538500758|0.0202|1|1|0.02016|19.74|-0.16976|13|-0.16975607523104|13|26.94|0.06106|0.12092|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4226.980609984|0.404|0.213|0.1468|47|13|0.0037962298850575|0.050204727969349|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2025-04-06 11:29:55|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|1008.8140435928|45|40.72865213572|0.1661|1|1|0.16605|1106|0.07192|54|0.094960984791771|14|44.72|0.32309|0.37005|0.55488931759808|1.1058874814384|1627.3110289207|2937.778390227|1550.1051487775|0.586|0.31|0.15669|29|12|0.0027854362416107|0.050886181953766|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2025-04-06 11:29:56|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|41.075932187394|8|1.3830227313584|0.0571|1|2|0.04447|45.8|-0.09829|28|-0.098290567288693|28|48.55|0.01231|0.06726|0.092896590828122|0.092896590828122|116.26179242405|116.26179242405|126.37968299067|0.364|0.364|0.11007|11|2|0.00076031423290203|0.034142421441775|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2025-04-06 11:29:57|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|337.93429796239|10|22.567292132064||0|0|0.02902|390|-0.09222|25|-0.094620163613544|22|35.26|-0.03506|0.02005|0.037517915208844|0.14201065787191|115.44936540398|252.07228601009|848.74862573354|0.652|0.391|0.15715|23|11|0.0032322195121951|0.054440451219512|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2025-04-06 11:29:58|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-24.482191390539|22|0.72739706660139||0|0|0.00879|22.55|0.33206|67|0.33205606125832|67|30.69|-0.02864|0.00808|0.0029820993587468|0.081496108412434|80.172851863243|152.95728857226|267.81471535314|0.538|0.308|0.11178|26|10|0.0017130280830281|0.039979633699634|26.731714248657|2024-07-14|-0.1625|2009-06-14|0.21965|2009-06-28
2025-04-06 11:29:59|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-75011.229570901|50|8460.1972043|0.0917|-1|1|0.0917|57587|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489820711208|0.17824922800465|162.61091891561|917.43663088601|999.77430555556|0.767|0.483|0.23652|60|32|0.0031254776038856|0.085394096060443|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2025-04-06 11:30:00|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|17.303144854735|28|1.8875706820252|0.476|1|2|0.18514|20.1|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|162.09678225661|0.632|0.421|0.22978|19|10|0.0022954971590909|0.078013664772727|40.5|2015-04-12|-0.24596|2024-10-13|0.6421|2024-10-06
2025-04-06 11:30:02|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.8674048275927|31|0.65045073145446||0|0|0.3615|5.8|-0.19778|7|-0.19777780108982|7|35.86|0.04236|0.11065|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|78.061915541548|0.429|0.286|0.27922|7|2|0.001009537366548|0.095461992882562|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.20493|2024-10-06
2025-04-06 11:30:03|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|-12.373833131621|6|0.55127778047648|0.0091|-1|1|0.00906|10.94|11.83721|56|11.837209044436|56|34.2|1.1611|1.23087|2.3139874297701|2.9430795318545|913.22255420814|1144.9343725184|841.5384601277|0.5|0.4|0.17969|10|6|0.025787780979827|0.062740806916427|12.460000038147|2025-03-16|-0.1093|2025-03-23|8.82456|2025-02-02
2025-04-06 11:30:03|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|6.1478027782261|25|0.28565913792195|0.1146|1|1|0.11465|7|-0.17383|6|-0.011564903209242|26|26.48|-0.06723|-0.02086|-0.034604036616404|-0.045945083174205|44.72390875118|52.976956172322|143.73716970214|0.581|0.387|0.1618|31|11|0.0011359763313609|0.051818650887574|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2025-04-06 11:30:04|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|326.98442563261|69|25.749033710068|0.3374|1|2|0.25683|369.36|-0.04001|11|-0.12319860774073|9|44.19|0.04654|0.10768|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1370.8431636163|0.524|0.286|0.19915|21|10|0.0036794076305221|0.065051104417671|422.4700012207|2025-02-16|-0.30082|2020-03-22|0.19716|2023-12-17
2025-04-06 11:30:05|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|10.090548855452|27|1.5151353769337|-0.0386|1|1|-0.03858|12.96|0.25806|39|0.25806450142715|39|33.67|0.04758|0.12513|0.28256532698254|0.1726096415367|301.33269429522|174.95032733308|101.17095717109|0.556|0.444|0.37278|9|5|0.0030023404255319|0.11286553191489|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2025-04-06 11:30:08|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|-754.7946099593|1|54.431536653101||0|0|0|589|0.41696|86|0.41696113074205|86|37.05|0.05344|0.12718|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|5000.0001133399|0.682|0.409|0.21686|22|12|0.0060455214723926|0.075825656441718|806|2025-01-12|-0.23032|2011-08-14|0.19109|2010-09-19
2025-04-06 11:30:08|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-109.49738600879|36|8.3548161340723|0.1969|-1|1|0.19694|78.39|0.01661|27|-0.12602937057794|9|33.89|0.06452|0.1284|0.10359383113464|0.26530767335891|264.1386144503|966.21102578939|3074.1176806079|0.659|0.341|0.22918|44|21|0.0038143971166448|0.076825589777195|127.34230041504|2024-05-26|-0.28308|2008-10-05|0.41249|2008-11-02
2025-04-06 11:30:09|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-42.760384573856|3|6.3434616772066|0.2237|-1|1|0.22371|21.48|1.91263|44|1.9126315869783|44|54.63|0.66929|0.83062|1.2530651966297|1.7553607943452|1542.868615565|2067.68958638|214.79999542236|0.5|0.375|0.45695|8|5|0.0067179271070615|0.13788435079727|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2025-04-06 11:30:10|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|133.95023872661|4|8.8934360015792|-0.057|1|1|-0.05697|155.6|-0.12357|21|-0.123566840105|21|44.04|0.08584|0.14843|0.21084131615724|0.348297576733|1120.6642471707|1073.8724056294|1071.6253526033|0.593|0.333|0.1731|27|14|0.0027611241610738|0.054346652684564|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2025-04-06 11:30:11|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-907.44329524225|12|42.731098414082||0|0|0.06587|780|-0.12586|17|-0.12586191028528|17|40.95|-0.01924|0.01768|0.041585418080646|0.087695911344845|128.62079407356|184.88063443466|401.23458049867|0.7|0.5|0.16694|20|10|0.0024053132530121|0.052456337349398|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2025-04-06 11:30:13|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-9.3976682207249|16|0.80922273070489||0|0|0.02292|6.82|0.77078|157|0.36066543208234|43|44.83|0.06404|0.12765|0.18166068708191|0.20526854832134|945.43044424181|554.74517474494|54.169976878511|0.567|0.367|0.20208|30|13|0.0008241544117647|0.069641235294118|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2025-04-06 11:30:14|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-106.02621006768|24|6.7794821247618|0.0122|-1|1|0.01222|97|-0.04428|34|-0.044279632448294|34|40.94|0.01672|0.09302|0.097921933325049|0.20723853178407|167.56520226312|288.90770726132|769.84124653403|0.688|0.438|0.22349|16|9|0.0042926253687316|0.073299646017699|174.11720275879|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2025-04-06 11:30:14|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|12.653136850333|27|1.4984455022686||0|0|-0.19151|14.1|0.20649|82|0.20649166098456|82|43.6|2.02672|2.30672|3.7548213482832|5.5033027731686|9471.4884872751|5315.2006228014|2563.6363774292|0.6|0.4|0.31533|15|5|0.0082278676470588|0.11853611764706|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2025-04-06 11:30:16|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|16.289054683571|27|2.1316012335695||0|0|-0.15574|20.6|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86901|8.0611729205983|8.0611729205983|906.117|906.117|222.87472288549|0.2|0.2|0.32131|5|0|0.0053330473372781|0.12136065088757|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2025-04-06 11:30:16|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|11.002233986431|27|1.6413456053341||0|0|-0.10743|13.46|0.55385|82|-0.23419127339274|9|36.1|0.10743|0.20571|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|125.55969872077|0.429|0.238|0.29303|21|7|0.0023277040816327|0.099458966836735|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.33333|2024-11-10
2025-04-06 11:30:18|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|-85.02851694714|13|2.7958236971263|-0.0308|-1|1|-0.0308|78.65|1.62093|115|1.6209322023734|115|39.22|0.17727|0.261|0.21456702958727|0.30541540816283|2015.2293512223|2654.3303368328|19662.500088476|0.537|0.39|0.1655|41|11|0.0043226234567901|0.062614759259259|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2025-04-06 11:30:19|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-129.50602498312|71|7.7197140708976||0|0|0.2862|106|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|65.030674846626|0.583|0.417|0.17989|12|5|0.00033269614835949|0.054077860199715|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2025-04-06 11:30:20|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-657.08249170237|21|32.426038157599||0|0|0.07154|571|-0.06273|8|-0.062728409280713|8|41.25|-0.01411|0.04943|0.059592626997469|0.14120939367599|136.70256793618|210.71569651242|303.19120397621|0.5|0.35|0.18233|20|4|0.0020974437869822|0.052502698224852|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2025-04-06 11:30:21|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.3473354186549|4|0.066611833239088|0.0605|-1|1|0.06054|2.157|-0.01375|70|-0.013745731918387|70|28.47|-0.00285|0.0316|-0.014224758887622|-0.020115542395941|50.065900226416|66.11082946396|138.26923999796|0.676|0.412|0.14252|34|20|0.001115324407827|0.047342667353244|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2025-04-06 11:30:22|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-12.847040824531|39|0.78153626958373|-0.0174|-1|1|-0.01739|11.7|0.36905|24|0.36904768122027|24|39.7|0.19017|0.2635|0.3726850329239|0.59303627686654|297.43345786504|777.90796822989|230.31496033428|0.6|0.4|0.29799|20|12|0.0032030528846154|0.091516862980769|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2025-04-06 11:30:24|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|-29.992239248799|1|2.1724132736679||1|0|0|23|-0.15441|47|-0.15441178842399|47|32.5|-0.04327|0.00333|0.041633828795502|0.13116526104877|79.78850277909|177.10117214272|845.58822639983|0.692|0.423|0.22312|26|16|0.0036074437869822|0.073261893491124|52.25|2021-06-20|-0.1844|2025-04-06|0.31336|2010-01-03
2025-04-06 11:30:24|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|28|4.5189465023442|0.1145|1|2|0.05212|59.55|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|274.42394996946|0.52|0.36|0.22447|25|7|0.0023003627569528|0.072982249093108|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2025-04-06 11:30:25|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-97.756681388614|34|3.9355602085583||0|0|0.12764|86.8|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|249.42530159403|0.667|0.417|0.17101|24|12|0.0020617477003942|0.056015111695138|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2025-04-06 11:30:26|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-22.41379006002|42|1.3966706081853||0|0|0.14763|18.88|-0.14875|17|-0.14874848916845|17|32.71|0.0353|0.08931|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|60.648890683432|0.542|0.333|0.18848|24|8|0.0011866707021792|0.064393777239709|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2025-04-06 11:30:27|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-61.898804816326|59|3.9509848442876|0.2355|-1|1|0.2355|56.29|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1323.847667793|0.571|0.393|0.17642|28|12|0.0026414317180617|0.060702577092511|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2025-04-06 11:30:29|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|-38682.325315214|5|1757.5475945643||0|0|0.03216|32745|0.1786|70|0.17860377621403|70|44.44|0.04889|0.10769|0.028707142522167|0.14341370843981|99.551728763171|440.50299060771|8505.1948051948|0.647|0.382|0.19444|34|18|0.0039476303630363|0.066859623762376|40539|2024-12-01|-0.26316|1998-08-30|0.5|1998-10-18
2025-04-06 11:30:30|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-20.20894092509|30|0.95066872455892||0|0|-0.03132|19.1|0.0487|88|0.048697656726061|88|36.18|-0.04946|0.03082|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|104.54296608051|0.455|0.273|0.20987|22|8|0.001214303030303|0.06924383030303|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2025-04-06 11:30:31|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-109.9603363474|76|5.5201116071754||0|0|0.12222|94.8|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|332.28181132197|0.636|0.364|0.15784|22|11|0.0021889693251534|0.051570478527607|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2025-04-06 11:30:31|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|12.341299749738|36|0.64114844815378|0.5669|1|1|0.5669|13.35|0.04689|18|0.046889142719418|18|34.22|0.37987|0.51291|0.027143505013016|0.077178574030948|70.196540462184|145.91722145508|1316.5680094248|0.459|0.351|0.19174|37|8|0.0034816986933128|0.064371152959262|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2025-04-06 11:30:32|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|-2.6399337836017|13|0.36831125245854||0|0|-0.18462|1.54|-0.33094|19|-0.16701702807187|17|53.07|0.39044|0.52261|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|47.384614210863|0.643|0.429|0.40257|14|8|0.004300238410596|0.11549940397351|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2025-04-06 11:30:34|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|7.7276569891986|55|0.52048383148034|0.4542|1|1|0.45423|8.42|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.24828|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|131.03018862968|0.762|0.476|0.23111|21|11|0.0019411934552454|0.074243205004812|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2025-04-06 11:30:35|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|3.35063091104|28|0.29332967500002|0.5587|1|2|0.45051|4.25|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|99.067599948515|0.44|0.36|0.27196|25|6|0.0021139716312057|0.089680342789598|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2025-04-06 11:30:36|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|115.49237451283|165|4.1858747739479|0.9669|1|2|0.90583|126.82|-0.065|24|-0.064999155098661|24|30.71|0.01092|0.05385|0.0568169868633|0.14410502855434|191.81098016869|443.24931417786|3730.457409538|0.61|0.366|0.12471|41|17|0.0030881939564301|0.041498566408995|128.89999389648|2025-04-06|-0.26706|2008-10-12|0.20755|1999-04-18
2025-04-06 11:30:37|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|447.15736020274|27|14.937896791295|0|1|1|0|480|-0.06903|20|-0.069033530571992|20|14.74|11.11812|11.3159|18.44413468965|26.295317761586|5079.3754826913|6617.1388996325|842.1052631579|0.604|0.423|0.06335|111|17|0.60333874849579|0.030701853188929|698|2022-05-08|-0.99775|1996-03-17|1001.05761|2019-05-26
2025-04-06 11:30:38|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|11.627790864543|47|0.33166267387978|0.4662|1|2|0.41956|12.5|-0.04373|20|-0.030133912052962|28|28.59|-0.02306|0.01657|0.018736404554899|0.010781428626228|124.86223779466|104.52348591632|101.79153315808|0.63|0.407|0.11031|27|12|0.00067742053789731|0.044054951100244|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.2127|2024-07-14
2025-04-06 11:30:40|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
2025-04-06 11:30:41|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|67.804152897275|47|6.4439646730357|0.57|1|2|0.31034|83.6|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|533.50349755641|0.667|0.381|0.18724|21|12|0.0037464102564103|0.071581147741148|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2025-04-06 11:30:42|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|9.5142135668785|7|1.3351589031177|-0.0772|1|1|-0.07716|12.2|-0.4738|6|-0.32758619457072|22|28.06|0.05566|0.13927|0.18241681802921|0.514838377209|73.697096483497|373.39891247736|924.24237306672|0.765|0.412|0.40407|17|13|0.0093501035196687|0.13746672877847|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2025-04-06 11:30:42|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|-160.30040828137|21|12.72680679946||0|0|0.28078|118.93|1.02275|75|1.0227523010441|75|45.97|0.30628|0.40677|0.37792060164436|0.56597590509379|1830.782065277|3140.3158981198|62594.737788186|0.531|0.375|0.3094|32|13|0.0064874580818243|0.099513963782696|216.99000549316|2024-09-29|-0.3458|2020-03-15|0.4|1998-09-20
2025-04-06 11:30:43|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-6.5931829725523|17|0.70245694171059|0.0233|-1|1|0.02326|5.04|0.08176|11|0.0817609786258|11|38.15|-0.03296|0.05066|-0.078283673219396|-0.064355905472522|25.339840596133|56.522153063835|300.00000709579|0.7|0.35|0.31107|20|12|0.0036141591784339|0.099930218228498|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2025-04-06 11:30:45|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-60.158437083848|5|4.3600311251543||0|0|0.06132|49.75|0.15999|30|0.15998866142193|30|31.33|-0.14616|0.05594|-0.21970757636602|-0.22565155412011|10.758452593909|17.15685787614|90.867579908676|0.5|0.333|0.21941|12|4|0.0026970789473684|0.059951105263158|83.75|2018-01-21|-0.79702|2018-11-04|0.20202|2020-04-12
2025-04-06 11:30:46|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|164.71534084046|45|11.741513266135|-0.0989|1|1|-0.09893|168.5|0.18148|28|0.18148148148148|28|36.71|0.10809|0.16787|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|720.70148010423|0.571|0.381|0.19617|21|9|0.0034255460122699|0.066531128834356|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2025-04-06 11:30:47|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|490.99929829303|69|35.182602064223|0.1613|1|2|0.09592|554.69|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4319.679305185|0.641|0.359|0.16872|39|15|0.0039176778733385|0.055346153244722|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2025-04-06 11:30:48|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-140.80740916174|1|12.185803053914||0|0|0|105|0.32993|33|8.4448362591884|132|34.13|0.21067|0.34795|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|119.26396968208|0.542|0.375|0.2459|24|5|0.0020213064713065|0.081350586080586|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2025-04-06 11:30:48|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-540.10247959884|1|29.284159866281||0|0|0|439|-0.0399|39|-0.039895596743129|39|45.44|0.33524|0.49646|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|3610.1974137231|0.611|0.389|0.21169|18|5|0.0057632151589242|0.071455684596577|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2025-04-06 11:30:50|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|189.95698357622|2|8.431005474593|0.0304|1|1|0.03044|220|0.072|53|0.072|53|38.81|-0.00324|0.08623|0.071269284074636|0.10358139766728|128.27078124453|171.45061985501|246.19516394063|0.524|0.476|0.19603|21|7|0.0023891053921569|0.067149240196079|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2025-04-06 11:30:52|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.3632035846425|28|0.26386202166947|-0.0178|1|2|-0.05172|4.95|0.19342|128|-0.068554400671686|15|47.06|-0.04336|-0.00049|-0.021166108843341|-0.029231624379175|60.917357867241|80.420858022777|129.92125678758|0.647|0.294|0.21215|17|9|0.001102853688029|0.065886674727932|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2025-04-06 11:30:53|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|10.356893810321|48|0.87633862810732|0.3333|1|1|0.33333|13|-0.15729|16|-0.15728589905431|16|37.14|-0.06515|-0.00304|0.040520387735207|0.031581369015661|117.89619945739|109.72379991096|112.06896183182|0.571|0.381|0.20417|21|7|0.0011269649334946|0.070374111245465|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2025-04-06 11:30:53|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.219165449923|37|0.58655797635962|0.0575|1|2|0.03309|15.3|-0.13346|13|-0.13346480788165|13|39.76|0.02667|0.08437|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|135.27851125627|0.541|0.324|0.20493|37|15|0.0014431453218315|0.068067697412077|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2025-04-06 11:30:54|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|13.900020780317|27|2.7050748236141||0|0|-0.36642|15.51|-0.33746|21|-0.28367086434589|27|34.76|0.06002|0.29945|0.41703184107541|0.73819314809466|333.39445299741|555.47323530224|153.10957604799|0.476|0.286|0.45625|21|5|0.0064607936507937|0.15774386243386|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2025-04-06 11:30:56|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-42.917381591446|90|2.6377493529949|0.5282|-1|1|0.52816|37.7|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|50.495578507549|0.5|0.4|0.14813|10|5|-0.0003058924205379|0.045401185819071|151|2018-09-30|-0.18433|2011-08-07|0.14742|2025-01-19
2025-04-06 11:30:58|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|-422.2814901946|10|29.885404850136|0.0377|-1|1|0.03771|336.8|0.70057|106|0.7005659254981|106|69.08|0.41212|0.49457|0.68068926903656|1.0537187206746|955.59264568657|1133.1926832668|3285.8535394436|0.5|0.333|0.18993|12|5|0.0050426014319809|0.060818675417661|446|2024-10-13|-0.16667|2020-03-15|0.37255|2009-05-10
2025-04-06 11:30:59|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-23.069527797346|12|2.1691504890299||0|0|0.26512|15.8|-0.30081|16|-0.30081300813008|16|34.5|-0.04488|0.02363|-0.057980081953619|-0.10423401779815|43.558536730105|36.358289403551|23.75939878306|0.55|0.4|0.18457|20|8|-0.001046119828816|0.059984194008559|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2025-04-06 11:31:00|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|34.676624523765|49|3.7635353161158|0.3974|1|1|0.39741|37.8|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|1268.4563421182|0.647|0.471|0.30048|17|8|0.0055186722488038|0.1027339354067|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2025-04-06 11:31:01|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-7.7221536897682|21|0.75198283478083|0.097|-1|1|0.09703|5.77|0.16347|7|0.16346671587653|7|30.06|-0.09488|-0.00665|-0.043005686152433|-0.092070820966982|34.424126299515|47.338730913826|41.451149061076|0.667|0.389|0.29669|18|7|0.00075345811051693|0.088312032085561|42.849998474121|2018-01-28|-0.33545|2024-10-13|0.64918|2024-10-06
2025-04-06 11:31:02|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|4.4538747066176|2|0.51037506282608|0.1138|1|2|0.01503|6.08|-0.42959|11|-0.1957773461532|15|40.29|0.05741|0.1057|0.1344873591461|0.24201332301736|143.49733417335|246.61584721948|209.65516288839|0.667|0.429|0.26877|21|12|0.0024314994096812|0.090317532467532|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2025-04-06 11:31:04|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|5.2011171426422|47|0.44432086209584||0|0|0.23313|6.03|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|154.21995082968|0.412|0.176|0.17574|17|6|0.0013153325272068|0.058741354292624|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.26482|2024-12-15
2025-04-06 11:31:05|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|230.09992508887|20|13.289796383063|-0.0304|1|2|-0.0632|252|0.11221|29|-0.054596062721313|12|14.77|-5.56778|4.82757|9.5532137959178|12.232042751614|2273.4511361817|4644.9569511687|1008|0.495|0.387|0.10927|111|15|0.34112288125377|0.038433887884268|591.19604492188|2022-04-24|-0.99939|1996-03-17|561.23235|2019-07-07
2025-04-06 11:31:06|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-19920.103635508|1|1091.7012118362||1|0|0|15365|-0.12024|7|-0.12024399228279|7|41.3|0.05172|0.18753|0.1756358898517|0.37621203207592|108.62239408979|328.76023767701|1419.3995381062|0.6|0.4|0.24511|20|7|0.0047292251815981|0.074195205811138|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2025-04-06 11:31:07|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-124.21202662582|35|10.555903705679||0|0|0.21538|102|-0.16376|15|-0.17619139415224|28|35.72|0.08846|0.16193|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|149.64787928364|0.667|0.389|0.24354|18|9|0.0026508567208272|0.087241314623338|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2025-04-06 11:31:08|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|5.460184234831|60|0.28115030389786|0.5576|1|2|0.54135|6.15|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|140.73227131402|0.52|0.32|0.16489|25|8|0.0011731151515152|0.052712181818182|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2025-04-06 11:31:09|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|38669.056596121|65|2203.2830211637|0.3558|1|2|0.26205|41900|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|5532.81403346|0.528|0.389|0.13217|36|9|0.0042605245628643|0.05092418817652|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2025-04-06 11:31:10|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9937.8784517387|97|469.57943837193||0|0|0.15301|10060|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|415.70247933884|0.696|0.348|0.16301|23|15|0.0022287723480334|0.048855232419547|11260|2024-10-13|-0.14103|2014-02-09|0.13126|2014-03-23
2025-04-06 11:31:11|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|781.73195651414|26|70.232371741183|-0.0991|1|1|-0.0991|900|-0.25|32|0.048034934497817|33|33.9|-0.00879|0.07058|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|676.33572590644|0.619|0.286|0.27168|21|11|0.0044153867028494|0.089743839891452|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2025-04-06 11:31:12|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-20.441978480414|94|1.7876805983187||0|0|0.62372|16.18|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|577.85716359713|0.545|0.409|0.21963|22|7|0.0034315053763441|0.070041123058542|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2025-04-06 11:31:14|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-103.05178482747|10|13.517261609157|0.5496|-1|1|0.5496|56.75|0.44152|29|0.44151683260141|29|38.89|0.29565|0.43132|0.50672010968578|1.0737798047513|249.76037244353|1296.079627636|276.82926829268|0.5|0.278|0.27543|18|6|0.0059934414668547|0.082585162200282|173.5|2024-11-24|-0.89901|2019-08-18|0.89474|2020-12-27
2025-04-06 11:31:14|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|1818.8332701635|9|121.22874743372|0.0918|1|1|0.09184|2140|-0.20503|21|-0.20502901353965|21|33.19|0.03827|0.08225|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|106.46766169154|0.667|0.444|0.18541|27|16|0.0011461725663717|0.05912357300885|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2025-04-06 11:31:15|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|-38.374546662082|2|1.9331822842722|0.04|-1|1|0.04|32.4|-0.06976|19|-0.069762350496965|19|31.42|-0.02794|0.02303|-0.01570797001492|0.011497039152188|63.365851155865|99.85605401191|118.16193083781|0.654|0.462|0.15331|26|11|0.00085465770171149|0.049436980440098|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2025-04-06 11:31:16|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|-26445.944647979|7|1729.8148826597||0|0|0.17279|19892|0.49966|82|0.49965700031182|82|25.31|0.08323|0.1706|0.16938728042776|0.24819117109153|17822.403769021|26638.366172111|53762.162162162|0.639|0.444|0.1496|72|21|0.0047933807439825|0.060709737417943|30154|2024-12-08|-0.30526|2000-11-26|0.28|1994-05-29
2025-04-06 11:31:17|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
2025-04-06 11:31:19|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-4.4525768270477|2|0.15302561092324||0|0|0.01914|4.1|0.30998|137|0.50825972787156|79|34.08|0.11239|0.17531|0.1527003916898|0.22928774494794|511.59531408193|548.97810631019|639.62559726693|0.553|0.342|0.13691|38|13|0.0094016049382716|0.052449729938272|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2025-04-06 11:31:20|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|45.553188670661|27|3.6053888529279|0.051|1|2|-0.03643|52.9|-0.32019|20|-0.32019111588422|20|38.15|-0.02357|0.03184|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|284.10311032004|0.462|0.231|0.24577|13|6|0.0032375478927203|0.08012724137931|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2025-04-06 11:31:21|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|23.617927349709|7|1.7932217886186|-0.1034|1|1|-0.10345|26|-0.11024|44|-0.11023622047244|44|33.19|-0.05647|-0.003|0.011586790643302|0.10457456570261|78.612303273006|170.73596537239|308.42229013962|0.571|0.381|0.18435|21|8|0.002612560455192|0.066205007112375|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-04-06 11:31:22|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|1005.2353567715|18|46.129392968561|0.2215|1|2|0.18453|1011|-0.08588|31|0.08356305912959|17|37.83|-0.01016|0.03943|0.041631625721346|0.10358659236937|158.1522420202|329.99782116479|821.95121951219|0.6|0.429|0.17791|35|14|0.0025669202087994|0.055492438478747|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2025-04-06 11:31:24|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-94.677836018387|38|2.5313584699223|-0.1705|-1|1|-0.17045|92.7|0.017|35|0.017004856676492|35|30.69|-0.01372|0.01214|-0.03769050906087|-0.022365608494414|48.839775740969|76.582406422396|271.05261660899|0.692|0.423|0.102|26|15|0.0014688263473054|0.033200922155689|94.099998474121|2025-03-16|-0.12967|2024-07-14|0.1038|2011-11-06
2025-04-06 11:31:26|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-57.149066795096|17|3.0080222650321||0|0|0.16087|48.25|-0.05982|14|-0.059819920156357|14|48.86|0.0064|0.08235|0.046039776396675|0.13089586631709|99.263479690645|159.19509063952|294.56655965874|0.571|0.429|0.1657|14|2|0.0022445142857143|0.056017885714286|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2025-04-06 11:31:27|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|27.802527294449|57|2.5655674626522|0.2227|1|1|0.22266|31.3|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|517.35534297989|0.684|0.474|0.26822|19|10|0.0039944630071599|0.092332434367542|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2025-04-06 11:31:28|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|-140.78809845867|16|7.1937973791334|-0.0947|-1|1|-0.09465|133|0.04651|46|0.046511641661068|46|37.64|-0.05086|0.01186|-0.00032415873500115|0.063494949487038|85.180058854208|154.39900811331|403.88702935753|0.591|0.364|0.14508|22|8|0.0022514590747331|0.047965610913405|149.60000610352|2024-11-03|-0.19118|2020-03-22|0.17647|2020-06-07
2025-04-06 11:31:29|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.8184269264907|73|0.46568517072259|0.1849|1|2|0.14846|8.2|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|151.5711652596|0.571|0.381|0.19313|21|7|0.0016859733978235|0.069373313180169|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2025-04-06 11:31:30|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|13.055391386007|7|1.2869443263504||0|0|0.07104|15.68|-0.1276|15|0.11404951382315|33|27.13|-0.07064|0.01595|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|244.61779529536|0.613|0.387|0.25058|31|13|0.0032397166469894|0.089196351829988|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2025-04-06 11:31:32|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|41.759594288955|2|1.5968022851513|0.0473|1|2|0.00532|47.25|-0.11772|16|-0.079868741027219|20|24.73|-0.05017|-0.01381|-0.039696582785293|0.0011568956469093|40.142267117846|94.785903171339|157.55251870827|0.606|0.364|0.12106|33|12|0.0010007343941248|0.040306070991432|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2025-04-06 11:31:32|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-16.756326382401|13|1.3761547043607||0|0|-0.25424|14.8|0.04982|34|0.049822102403921|34|39.83|-0.06788|-0.00413|-0.059131716628625|-0.047005682677759|59.363270105645|77.961645216719|130.28169575723|0.583|0.333|0.26449|12|6|0.002521|0.08429612244898|25.75|2021-01-24|-0.26183|2024-10-13|0.58626|2024-10-06
2025-04-06 11:31:33|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2693.2316684172|12|113.8980212714|0.026|1|2|0.00901|2912|-0.03071|34|-0.0727314388668|7|43.32|0.06174|0.09421|0.037705217119095|0.076576620502939|115.18385802903|142.48246614248|26.187050359712|0.474|0.368|0.15592|19|7|0.00038756594724221|0.051765023980815|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2025-04-06 11:31:34|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|20.959273006046|4|1.3669091378569|0.0483|1|2|0.02915|24.36|0.15238|109|0.15237538274437|109|48.67|0.03057|0.08655|0.090527784386022|0.14320509486294|141.0736589976|154.36624030154|123.9064130184|0.467|0.333|0.16547|15|6|0.00097050477489768|0.056141828103684|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2025-04-06 11:31:35|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-61.944503315136|42|5.312334540104|0.3683|-1|1|0.36831|44.62|0.48958|60|0.48957955866481|60|46.4|0.14824|0.28011|0.16855542451374|0.33071993457686|282.82215867208|714.82892578998|845.87674170984|0.55|0.4|0.2932|20|6|0.0049939731682147|0.10195697626419|197.76856994629|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2025-04-06 11:31:37|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|44.406758656743|8|6.6236075041233|0.0505|1|1|0.05047|56.2|-0.23904|60|-0.18014346230507|13|30|-0.17603|-0.07389|-0.20959364168664|-0.18014346230507|62.38806656|81.986|18.733333587646|0.286|0.143|0.33817|7|2|-0.0035422580645161|0.12716110599078|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2025-04-06 11:31:38|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-3.5926086112019|112|0.50253619101831||0|0|0.96541|2|0.5884|78|0.58840308364669|78|43.67|0.18942|0.3143|0.23366337132289|0.28505111308619|258.29170418405|251.22963903089|27.027026678716|0.417|0.333|0.20984|12|4|0.00067724409448818|0.082138015748031|72.84521484375|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2025-04-06 11:31:39|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-143.7719441878|63|7.8406480625997||0|0|0.24214|120.5|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|595.35573795781|0.45|0.35|0.20889|20|9|0.0031430514705882|0.060294718137255|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2025-04-06 11:31:40|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|25.949327592021|28|3.4648168727484|0.1771|1|2|0.0443|33|||-0.084421467412387|57|66|0.22301|0.30647|0|0|100|100|27.049180327869|0|0|0.35289|3|0|-0.0025339555555556|0.12387484444444|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2025-04-06 11:31:40|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|-173320.90001308|1|8706.9666710269||1|0|0|143200|0.62727|113|0.62727272727273|113|50.13|0.01833|0.08064|0.10427344412556|0.19045026075675|163.73280912396|254.15877428416|367.17948717949|0.563|0.438|0.20961|16|8|0.0025931920199501|0.064722493765586|198800|2024-06-30|-0.20833|2020-03-22|0.18342|2020-07-19
2025-04-06 11:31:42|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|16.567343040134|33|0.69479724054769|0.0762|1|1|0.07616|17.38|-0.19705|9|0.27203842428206|33|41.83|0.03773|0.08169|0.10881742993168|0.14718086646458|352.64360544206|271.57208444375|323.04830466667|0.655|0.379|0.20373|29|15|0.0021124738955823|0.066622682730924|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2025-04-06 11:31:43|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-175.20484831307|25|11.313161613933||0|0|0.24474|143.5|-0.05941|34|-0.059405940594059|34|50.56|0.16898|0.21107|0.30951328047636|0.36248563849903|713.74147247415|571.05637975836|247.07299496549|0.563|0.438|0.19602|16|8|0.0020125450180072|0.061302509003601|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2025-04-06 11:31:44|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-5.0297446484808|21|0.29524763645274|-0.0118|-1|1|-0.01176|4.3|-0.11088|7|-0.11087870011403|7|40.3|0.05256|0.08444|0.12094009719612|0.12532841416081|201.39815251235|156.98178473052|89.211619037198|0.5|0.35|0.21853|20|11|0.00098365617433414|0.070329697336562|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2025-04-06 11:31:45|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-36.005442833927|37|1.3515249683408|-0.0227|-1|1|-0.02269|33.8|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|125.37092130885|0.607|0.393|0.14082|28|15|0.0008248533007335|0.044825599022005|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2025-04-06 11:31:45|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|-331.40991752641|2|28.303305842137||0|0|0.0631|245|0.08282|22|0.082815734989648|22|29.11|0.13965|0.26231|0.54741416823842|0.63709266364092|1448.2221558588|1233.7400732876|682.64141590001|0.429|0.357|0.232|28|8|0.0040633088235294|0.080542169117647|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2025-04-06 11:31:48|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|17.324057404202|27|1.1007683610961||0|0|-0.17965|18.54|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|92.700004577637|0.474|0.368|0.21294|19|3|0.00090922222222222|0.07120162962963|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2025-04-06 11:31:49|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5944.0876709279|11|324.10653898209|-0.0529|1|1|-0.05294|6440|-0.10371|25|-0.11553352682829|10|36.31|0.0109|0.07453|0.074331182946809|0.15201428662983|206.5514676699|405.31272620129|1947.5860974199|0.644|0.4|0.17409|45|20|0.0025538686131387|0.054204580291971|8190.5541992188|2018-09-23|-0.26927|2020-03-22|0.24629|1994-02-06
2025-04-06 11:31:50|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.2999233136628|27|0.11841208318887||0|0|-0.1029|3.4|0.09113|107|-0.035275160884003|4|50.29|0.03076|0.09396|0.020061277714671|0.044327490053046|106.53234033002|108.42777496|128.78787728271|0.571|0.286|0.11942|7|2|0.00099494708994709|0.037763624338624|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2025-04-06 11:31:50|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|-565.11764714432|28|46.650632062943||0|0|0.11416|437.5|5.5324|132|5.5323963407721|132|41.71|0.27082|0.36015|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|58333.333333333|0.542|0.417|0.1986|24|8|0.0074086673151751|0.069862285992218|631|2024-07-28|-0.24603|2008-11-23|0.42632|2008-11-30
2025-04-06 11:31:51|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|-72.950501632875|30|3.3501679738978||0|0|0.16121|64|0.3407|51|0.34070287044649|51|28.11|-0.01979|0.01669|0.032530082778128|0.065623242231095|144.13450288296|171.62140866341|269.92831071812|0.714|0.429|0.13988|28|16|0.0017663602941176|0.045468860294118|102.5|2024-07-21|-0.13849|2021-08-15|0.1501|2015-09-13
2025-04-06 11:31:53|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-41.30741994813|12|1.9191402370232|0.1051|-1|1|0.10513|35.75|0.04103|36|0.041028561090956|36|36.59|0.0301|0.17203|0.20772989985675|0.19688154231046|328.27350244372|216.19465104624|138.51220743795|0.5|0.409|0.17895|22|9|0.0018494975490196|0.056740490196078|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2025-04-06 11:31:54|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.5131914229342|41|0.055230485437607||0|0|0.18287|1.345|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|27.17171879669|0.583|0.25|0.17542|12|5|-0.0014400524475524|0.052584877622378|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2025-04-06 11:31:55|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-9.7230845682925|9|0.66585951037453||0|0|-0.00599|8.4|-0.11721|22|-0.11720595632978|22|43.63|0.0156|0.07422|0.092899819342605|0.14922081219694|157.93891011268|181.71701597454|219.32114323392|0.625|0.438|0.18677|16|8|0.0017504957507082|0.057243654390935|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18232|2024-09-08
2025-04-06 11:31:56|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|48.261439805313|104|2.1160686000932|0.6191|1|2|0.59378|53.39|-0.07644|29|0.11509412259519|27|34.64|-0.01318|0.02666|0.0043609091947602|0.089796844992598|64.788925807738|253.85471519957|2226.8668667394|0.615|0.385|0.15226|39|20|0.0027755433287483|0.05020439477304|56.150001525879|2025-04-06|-0.24022|2008-10-12|0.2056|2020-04-05
2025-04-06 11:31:57|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|15.790942787893|7|1.7454454816011|0.0591|1|2|-0.00796|18.7|0.1875|28|0.80608779360836|46|36.09|0.03485|0.15646|0.16672300744718|0.32193329108174|453.87482912707|748.38256773651|605.17803502809|0.652|0.391|0.24878|23|8|0.0040317822966507|0.080321184210526|38.000183105469|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2025-04-06 11:31:59|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|2.5139580525501|28|0.25323124659253|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|-7.6649145860709E-5|0.085867831800263|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.19167|2024-09-29
2025-04-06 11:32:00|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-32.281399034415|16|2.3639833623459|0.0182|-1|1|0.01821|25.88|-0.06848|12|-0.068475051113508|12|41.07|0.05115|0.12922|0.11027641496237|0.18708377039623|80.012459738824|139.73046652025|91.773044186503|0.571|0.5|0.30828|14|8|0.0023122372881356|0.10310415254237|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2025-04-06 11:32:01|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.630957507461|28|1.3745687287068|-0.043|1|2|-0.1094|13.84|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|431.15264760487|0.444|0.333|0.34219|9|2|0.0062704835164835|0.11594237362637|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2025-04-06 11:32:01|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|29.55091542073|7|4.7087527410356|0.0681|1|2|-0.00844|41.1|0.33145|43|0.083565486545592|74|34.78|0.02633|0.15507|0.14597940607972|0.11208392142907|221.20469262453|157.30286203019|27.19153167963|0.522|0.391|0.31463|23|4|0.0010892928039702|0.090192568238213|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2025-04-06 11:32:02|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|37.822585752141|34|4.4832429280144|0.1135|1|1|0.11351|39.14|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|345.75972124402|0.421|0.316|0.31606|19|7|0.0046811317829457|0.10688928682171|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2025-04-06 11:32:04|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-17.616125308726|50|1.6552722021216|0.4906|-1|1|0.49058|15.14|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|1656.4552255961|0.5|0.432|0.14597|44|13|0.0034612751677852|0.054859947800149|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2025-04-06 11:32:05|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|-15186.857388097|1|725.12034530761||0|0|0|12704|0.51103|151|-0.081742716649923|12|67.17|0.07622|0.11149|0.21464197155354|-0.081742716649923|138.75184078|91.826|74.641598119859|0.333|0.167|0.21242|6|2|0.00024568238213399|0.068352655086849|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2025-04-06 11:32:06|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|97.145385108835|21|7.0586894654329||0|0|-0.18219|101|-0.17062|16|-0.12677782409393|23|27.41|0.03293|0.09345|-0.035161340642908|-0.021120994356315|41.381263788546|73.207311847181|274.00976214752|0.621|0.345|0.18785|29|9|0.0023164294478528|0.060469128834356|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2025-04-06 11:32:07|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|6.0963166743906|27|0.92334444965861|0.1475|1|2|-0.1392|7.73|-0.20657|15|-0.2065699233725|15|48.8|0.30404|0.47651|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|93.244874000526|0.4|0.333|0.29046|15|2|0.0026177308707124|0.10393564643799|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2025-04-06 11:32:08|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|18.000859645542|48|1.837267886167|0.1779|1|2|0.1259|22|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|132.77006883031|0.476|0.286|0.23653|21|6|0.0016982566585956|0.076970472154964|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2025-04-06 11:32:10|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|-26.268922767163|33|1.8824527690397|0.1045|-1|1|0.10448|21.6|0.06304|21|0.063043388269475|21|14.22|0.06953|0.12776|0.12956078146571|0.17316699171682|14741.251916552|195044.24503752|2159999.935547|0.813|0.714|0.10331|112|26|0.0084436676923077|0.093209138461538|30.125|2024-07-28|-0.33333|1995-04-30|1|1995-03-12
2025-04-06 11:32:11|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|25.83555019748|28|3.0405707514474|0.2388|1|2|0.10093|35.45|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|124.22620171541|0.556|0.444|0.33375|9|5|0.0030821333333333|0.10333466666667|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2025-04-06 11:32:12|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|2.0134858734569|13|0.14290420868512|0.2156|1|2|0.18452|2.035|-0.1707|13|-0.042906597916325|16|33.02|-0.46339|0.86133|1.2068794222663|1.9732467112161|22404.09167302|49406.568680088|287.83593160118|0.633|0.388|0.3079|49|24|0.041245398773006|0.098068625766871|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2025-04-06 11:32:13|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|616.39257527584|12|21.369141574719|0.1758|1|2|0.15101|686|-0.09598|39|-0.095980865985325|39|33.14|-35.66146|30.63745|-11.808266839039|86.916129479808|-84618645.037924|90226.304707581|206.00600600601|0.483|0.345|0.19012|29|10|0.96100444444444|0.042874711934156|858.84619140625|2022-05-15|-0.99923|2006-05-28|933.26855|2019-08-11
2025-04-06 11:32:14|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|16.192349709028|29|2.566565553767|0.5181|1|2|0.42006|20.25|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|343.22033343525|0.714|0.429|0.28149|21|11|0.0031247037484885|0.094515066505441|49.5|2018-01-14|-0.21329|2020-03-15|0.33333|2025-02-23
2025-04-06 11:32:16|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|-77.151313164382|40|2.742367131067||0|0|-0.00958|73.8|-0.09153|14|-0.039087971762792|24|38.95|0.02006|0.05815|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|185.89421066372|0.6|0.3|0.13056|20|10|0.0012568704156479|0.044749828850856|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.1163|2013-08-18
2025-04-06 11:32:17|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.235457205124|55|0.27226706227823||0|0|0.00963|18.05|-0.0758|30|-0.012429962305008|16|40.11|0.00263|0.03868|0.031221966033472|0.03856420697798|135.8044143265|134.93802368667|141.79104388161|0.632|0.474|0.08635|19|8|0.00076677696078431|0.032020723039216|21.386089324951|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2025-04-06 11:32:18|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|-3.0043013684039|30|0.16810045613465||0|0|0.08897|2.56|0.32547|36|0.32547174267347|36|42.42|-0.03929|0.04028|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|72.316383343674|0.417|0.333|0.15381|12|3|0.00016360594795539|0.059584144981413|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2025-04-06 11:32:19|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|-20.12127915973|19|1.310681580986||0|0|0.1302|17.69|-0.13752|16|-0.13751565969658|16|30.25|-0.1016|-0.044|-0.15538032259859|-0.097823427066997|34.765628882284|65.792823427755|144.97354505625|0.5|0.333|0.22822|12|4|0.0024526771653543|0.079257244094488|26.491458892822|2024-09-08|-0.2891|2020-03-22|0.40217|2020-04-12
2025-04-06 11:32:20|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-27457.088723118|5|1594.6266169355||0|0|-0.05369|23550|-0.10511|31|-0.10510510510511|31|33.92|-0.04611|0.02877|-0.022744661754593|0.010005509956938|44.046785545663|74.39126219741|263.39335644782|0.583|0.458|0.20225|24|9|0.0023122127139364|0.069185990220049|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2025-04-06 11:32:21|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|8.0635739241059|28|1.1418805496458|-0.0559|1|2|-0.13219|8.6|0.3|81|-0.10187003377803|10|36.33|0.12397|0.18348|0.27005419216428|0.26373455650911|374.81617293071|180.22973171198|42.490120942302|0.533|0.267|0.32472|15|6|0.0010734965034965|0.10578585664336|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2025-04-06 11:32:22|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
2025-04-06 11:32:23|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|23.519348355824|27|4.8942496923362|0.4363|1|2|0.1|30.8|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|274.99999787126|0.462|0.385|0.3449|13|5|0.0052930402930403|0.11461732600733|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.57115|2025-02-23
2025-04-06 11:32:24|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|337.72883326776|6|16.411954164341|-0.0802|1|1|-0.08021|355.5|0.40951|93|0.052998425247746|17|37.8|0.17208|0.28685|0.17360383126177|0.21415036744576|229.56606233149|221.60309427991|182.30769230769|0.467|0.333|0.1876|15|4|0.0024748426573427|0.070552832167832|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2025-04-06 11:32:25|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|-135.2799122047|35|8.3696473119343||0|0|0.10526|127.5|0.29708|35|0.29707616433609|35|32.63|-0.08487|0.00397|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|198.4744773348|0.583|0.417|0.18032|24|8|0.0018164749082007|0.058511432068544|209.5|2024-03-24|-0.24603|2024-08-04|0.25514|2023-12-17
2025-04-06 11:32:26|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|-40.54383310435|13|1.8479443681167|0.0499|-1|1|0.04987|35.25|0.17035|47|0.17034692685228|47|40.7|-0.03907|0.02911|0.051498874489675|0.075849087368022|153.09984710053|159.64868807993|249.99999323635|0.55|0.4|0.15565|20|7|0.0017219491525424|0.04897803874092|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2025-04-06 11:32:27|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-93.721642875548|108|2.9982029091081||0|0|-0.00464|90.03|-0.17748|3|-0.17747963858947|3|29.56|-0.05606|-0.01341|-0.050910981287308|-0.0078919486119654|10.820269484958|64.123577426399|234.24061348254|0.673|0.404|0.16926|52|25|0.0013068613138686|0.055349835766423|151.1918182373|2020-01-12|-0.20191|2008-10-12|0.22447|2022-11-27
2025-04-06 11:32:28|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|18.026355424501|76|2.1162148584998|0.8154|1|2|0.68324|23.7|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|121.53846545097|0.4|0.2|0.2838|5|1|0.0027542244224422|0.10088290429043|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2025-04-06 11:32:29|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|5784.5963908008|253|472.80294262796|3.2351|1|2|2.91254|6467|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|996.4560862866|0.571|0.286|0.18958|7|3|0.0037238828337875|0.060562629427793|7189|2025-03-02|-0.11706|2020-11-01|0.19702|2021-09-26
2025-04-06 11:32:30|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-32.32448030714|13|2.8652048837525||0|0|-0.1125|26.7|-0.22438|52|0.51201932290955|66|37.4|-0.02167|0.03288|-0.055268549769153|0.023122349146942|41.617510982714|91.395998710271|26.593625853738|0.7|0.3|0.33108|10|6|-0.00088878238341969|0.10898948186529|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2025-04-06 11:32:31|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|20.603648415966|6|1.2039053226222|-0.0328|1|1|-0.03279|23.6|0.07317|35|0.073170731707317|35|30.65|-0.073|-0.02977|-0.068574401910818|-0.088992002326262|41.508829381518|53.641613331819|77.377050431048|0.478|0.261|0.16994|23|11|0.00031404225352113|0.053997774647887|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2025-04-06 11:32:32|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.8206905345664|28|0.34351506967364|-0.1732|1|1|-0.17323|2.1|0.80816|77|-0.22664137086433|12|37.4|0.20154|0.30028|0.11135543162944|0.17523419473301|87.713562755808|126.65335476648|119.99999455043|0.667|0.267|0.35643|15|10|0.003257193877551|0.1197956122449|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2025-04-06 11:32:33|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|2.2234925301531|98|0.15630227709833|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|0.083175545905707|0.1092960235732|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2025-04-06 11:32:34|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
2025-04-06 11:32:35|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-9.4595235620101|41|0.51146387678691||0|0|0.25806|8.28|0.0159|41|0.015897053474306|41|35.73|0.11981|0.24535|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|73.796787307598|0.591|0.455|0.23967|22|11|0.0020574092009685|0.08898897094431|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2025-04-06 11:32:36|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|3.54689430323|48|0.29068849559401|0.5809|1|2|0.55396|4.32|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|116.12903597948|0.538|0.308|0.15976|13|4|0.000980466562986|0.056918040435459|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.1989|2024-10-06
2025-04-06 11:32:37|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|182.28286251086|9|13.369526017331|0.0238|1|2|-0.01867|197.12|-0.19772|40|-0.047751468524198|25|48.32|0.03797|0.09953|0.11654948248879|0.22369896992022|293.1866376827|515.44032623613|903.76409917198|0.6|0.4|0.14582|25|12|0.0022792763157895|0.049083412828947|227|2025-03-23|-0.21906|2011-07-31|0.18336|2002-12-01
2025-04-06 11:32:38|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|163.84354356403|70|9.5104854786556|0.2643|1|2|0.24035|190.89|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1421.1584061399|0.551|0.367|0.16079|49|18|0.0026952635486266|0.051021922791388|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2025-04-06 11:32:39|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-41.704952823067|34|1.8599842743558||0|0|0.11786|37.05|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|60.907443895795|0.688|0.438|0.20775|16|8|0.00044532356532356|0.061939108669109|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2025-04-06 11:32:40|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-2.5338010136138|1|0.23626698864336||1|0|0|1.81|-0.08586|18|-0.085858623563801|18|36.5|-0.06711|-0.00247|-0.18304544749413|-0.18304544749413|53.889124291793|53.889124291793|6.1335138215555|0.5|0.5|0.38387|6|2|-0.005542602739726|0.15864876712329|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2025-04-06 11:32:41|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-204.62803378012|22|11.87601126004||0|0|0.26407|170|-0.10435|26|1.092611318967|155|57.58|0.1518|0.2113|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|482.2695035461|0.333|0.167|0.19272|12|3|0.0029026123595506|0.055071882022472|284|2024-09-15|-0.14126|2024-11-10|0.17445|2015-05-10
2025-04-06 11:32:42|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|313.12813780984|123|22.581040643278|0.4826|1|1|0.48256|364.34|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1625.5744193173|0.576|0.364|0.19247|33|14|0.0031742444444444|0.060492614814815|394.17001342773|2025-04-06|-0.41399|2008-11-02|0.45227|2009-05-10
2025-04-06 11:32:43|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|-146.95075770966|3|11.597728075836|-0.0691|-1|1|-0.06909|110.8|-0.61715|13|1.4170007496268|79|14.32|0.0123|0.11959|0.10533683405598|0.15113151067368|0|8310.0786406132|1108000.0552836|0.757|0.676|0.14277|111|11|0.0093062248743719|0.098703530150754|140.75999450684|2025-03-23|-0.5|1996-05-05|1|1996-04-28
2025-04-06 11:32:44|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|12.179457577344|28|1.9973031510623|0.3426|1|2|0.22897|15.78|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|56.424285742053|0.462|0.154|0.41731|13|0|0.013271792114695|0.13156476702509|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2025-04-06 11:32:45|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|3457.3904068976|70|177.56989691955|0.7699|1|1|0.76987|3890|-0.10681|10|-0.002763670694498|11|38.11|0.08836|0.14443|0.18121323648744|0.28093196738974|1820.6286830202|1771.0281881123|1756.638356911|0.703|0.432|0.16444|37|19|0.0028166260987153|0.055159033130494|6243.017578125|2017-12-24|-0.27615|2020-03-22|0.36846|1998-11-08
2025-04-06 11:32:47|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-80.318992765148|34|6.5049657526934||0|0|0.25161|69.9|-0.17362|5|-0.17361660830265|5|39.8|0.21475|0.28551|0.51026712245995|0.65840449335322|730.70738756166|893.76986159953|896.15384380258|0.5|0.4|0.19002|20|7|0.0037149457177322|0.063058371531966|232.19400024414|2015-04-12|-0.16396|2024-11-17|0.21053|2009-07-26
2025-04-06 11:32:48|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-18.299144278908|162|1.8163814580917||0|0|0.78117|12.2|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|34.857142312186|0.5|0.5|0.17337|2|1|-0.0035600431034483|0.066548017241379|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2025-04-06 11:32:48|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-150126.23273721|82|13525.410912404||0|0|0.66156|108300|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|64.272997032641|0.625|0.5|0.20771|16|8|0.00099439330543933|0.074997880055788|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2025-04-06 11:32:49|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.455767920649|113|0.46692269743693||0|0|0.16735|14.28|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1365.200734311|0.462|0.385|0.17737|26|8|0.0030411989574283|0.048997445699392|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2025-04-06 11:32:50|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|-3.8354402701543|5|0.19027428373201|-0.0985|-1|1|-0.09846|3.57|0.15248|56|0.15248229678599|56|37.41|0.04977|0.11597|0.13150856049937|0.26219570594074|165.76057507382|267.7964686643|145.12194625541|0.591|0.364|0.22416|22|12|0.0016290326481258|0.072407158403869|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2025-04-06 11:32:52|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-17.689076665429|16|1.6682043759494||0|0|-0.00489|14.38|-0.212|34|-0.21200437555863|34|32.64|-0.0907|0.0153|-0.030771946236953|0.15129556016881|35.814571736323|136.92955438567|106.51851936623|0.5|0.357|0.32091|14|4|0.0031412923728814|0.10729898305085|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2025-04-06 11:32:53|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|27.978988563935|2|1.762003608571||0|0|-0.00983|33.25|-0.06799|51|-0.15960297882024|9|54.52|-0.04127|0.00333|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|468.83812696321|0.64|0.36|0.16928|25|13|0.001814068914956|0.060160285923754|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2025-04-06 11:32:54|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-4.6431281124434|14|0.32584227241695||0|0|-0.06085|4.01|-0.14209|13|-0.14209438645721|13|41.05|0.2266|0.36261|0.43422054480108|0.54082427517025|987.07553815107|854.39789965558|679.66108595424|0.65|0.5|0.25957|20|7|0.0040673860911271|0.089427805755396|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2025-04-06 11:32:55|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
2025-04-06 11:32:55|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|11.272395328757|48|0.7125349984975|0.245|1|2|0.16174|13.36|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|56.134454138442|0.44|0.28|0.19172|25|7|0.00020330108827086|0.062071185006046|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2025-04-06 11:32:57|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|-51.772106534068|34|3.1323688446892|0.0715|-1|1|0.07151|42.85|-0.06334|19|1.0272372345316|38|32.67|-0.01194|0.05019|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|256.74054585368|0.417|0.208|0.18854|24|10|0.0019999143206854|0.055938066095471|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2025-04-06 11:32:58|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|-10.9244079276|1|0.36613606360455||1|0|0|9.751|-0.0633|67|-0.063304462316397|67|26.55|-0.06498|0.20648|0.24548866031345|0.45656544105976|42.023878230252|156.76164424077|4392.3424678793|0.633|0.388|0.1323|49|16|0.01001714066103|0.048088931591084|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2025-04-06 11:32:59|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|114.83931274214|31|3.9910761476914||0|0|0.0793|122.5|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|105.60344827586|0.522|0.304|0.14114|23|9|0.00079901428571428|0.046841157142857|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2025-04-06 11:33:00|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|7.0582084958899|32|0.29474345657742|0.1902|1|2|0.17349|7.17|-0.04803|24|-0.0057110454888545|6|31.65|0.14101|0.19752|0.072542292853526|0.16494511293199|124.78810924788|213.73174998156|1457.3170484241|0.55|0.3|0.13075|40|15|0.0031276715497301|0.050079938319198|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2025-04-06 11:33:01|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|40753.027360857|65|2602.2379161807||0|0|0.26016|46500|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|1166.8464746305|0.604|0.415|0.15804|53|17|0.0027915448717949|0.052728557692308|49000|2025-03-02|-0.34615|2020-03-22|0.43752|2001-02-04
2025-04-06 11:33:03|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-6.4837476485848|19|0.38624920030035|0.2808|-1|1|0.28082|5.25|-0.13095|37|-0.13095231877973|37|46.4|-0.06921|-0.0273|-0.03592285155052|-0.021897428391997|79.997514146974|88.10492978587|100|0.5|0.4|0.15415|10|6|0.00046767634854772|0.046522738589212|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2025-04-06 11:33:04|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-13945.240136154|4|824.58004538455||0|0|0.09528|10967|0.12002|43|0.12002217499769|43|48.36|-0.03197|0.02413|0.050058720048796|0.13190355522527|107.65832903702|183.96463918793|565.30927835052|0.636|0.409|0.1853|22|12|0.0022823336457357|0.057765435801312|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2025-04-06 11:33:05|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1449.0044862783|21|61.66816209276|0.0811|-1|1|0.0811|1235|0.02007|35|0.020065734431549|35|33.75|-0.05026|0.00103|0.029268246128232|-0.001933445998961|135.47234107605|95.257289106899|57.175925925926|0.542|0.417|0.14723|24|7|9.101204819277E-5|0.050365313253012|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2025-04-06 11:33:06|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-51.29593156892|44|3.4126535045128|-0.0178|-1|1|-0.01776|45.26|0.07002|29|0.070019243292957|29|38.15|-0.0179|0.04319|0.075996770782585|0.13540407380231|166.39088455615|327.64633510565|998.89642352147|0.5|0.412|0.20127|34|14|0.0026351791044776|0.066911865671642|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2025-04-06 11:33:07|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|4.0626077565434|28|0.45445623298184|-0.1023|1|1|-0.1023|4.3|-0.27733|11|-0.095753303737302|14|33.8|-0.12655|0.00377|-0.16007511178106|-0.10144600609119|58.346110590885|80.7368655|27.688346842696|0.6|0.4|0.35274|5|2|0.0019414285714286|0.14929153061224|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2025-04-06 11:33:09|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|22.4482211697|4|2.842259419365||0|0|-0.00809|30.65|0.26193|35|0.26193313423011|35|32.67|-0.05127|0.01719|0.037011528885541|0.021992523339308|107.5768764084|94.188870373508|116.0984850811|0.381|0.333|0.23921|21|5|0.0017012336719884|0.07887611030479|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.36659|2024-10-06
2025-04-06 11:33:10|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-78.653749332447|9|5.251249268856|0.1467|-1|1|0.14667|64|0.34892|46|0.34892090032896|46|40.55|-0.02648|0.05878|-0.0016095141434287|0.0150329077656|84.816635397051|103.80574745471|105.10757208331|0.6|0.45|0.16045|20|7|0.00093200244200244|0.055153528693529|125.44000244141|2011-05-08|-0.14907|2024-11-24|0.35|2021-01-17
2025-04-06 11:33:11|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|-123.73756457103|28|6.2458548570115||0|0|0.06087|108|-0.18987|37|-0.18987341772152|37|27.38|-0.15087|-0.08889|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|228.08870851184|0.458|0.375|0.20931|24|8|0.0022728947368421|0.06693115497076|160.5|2024-07-14|-0.22869|2020-03-15|0.21137|2012-02-12
2025-04-06 11:33:12|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|3.39212275818|28|0.18612684742358|0.1926|1|2|0.16346|3.63|-0.07402|7|-0.074022466748386|7|28.59|-0.03382|0.0111|-0.02334265625995|-0.017884197221309|59.414179558329|78.267528127081|60.500001907348|0.667|0.37|0.16673|27|12|0.00014251564455569|0.055277396745932|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2025-04-06 11:33:13|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|13.091942524348|47|1.0231671644944||0|0|0.25191|16.35|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|109.36455244191|0.471|0.353|0.17447|17|7|0.00083173123486683|0.060375738498789|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2025-04-06 11:33:15|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|6.9052118469257|4|0.47103652927342|0.0849|1|2|0.02112|7.928|-0.28266|18|-0.28265767978989|18|34.57|-0.11594|-0.03036|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|31.398019696226|0.478|0.348|0.23299|23|8|5.2130325814536E-6|0.071216604010025|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2025-04-06 11:33:16|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-277.23429563123|10|16.120531633568||0|0|-0.00991|224.2|-0.1455|22|-0.14549649564684|22|31.85|-0.04077|0.00893|0.013395811887778|0.062783448700405|97.276945083881|171.68064403512|509.54544760964|0.692|0.423|0.16017|26|14|0.0028200955794504|0.053499916367981|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2025-04-06 11:33:16|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.3906573107011|31|0.1393117447101|0.1217|-1|1|0.12174|3.03|0.05714|26|0.057135069884904|26|31.46|-0.03147|0.01633|-0.019647846507572|0.0065305138120777|37.323834119914|71.223010360434|189.37499538995|0.577|0.346|0.21378|26|14|0.0020548113207547|0.071555294811321|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2025-04-06 11:33:17|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|17169.038446852|6|1054.4302916735|0.0373|1|2|-0.04532|19380|-0.25309|9|-0.315|10|30.88|0.03246|0.08376|0.074283572059198|0.16355332440811|156.0289785071|362.22230856612|2153.3333333333|0.6|0.375|0.15155|40|20|0.0032272661290323|0.052261209677419|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2025-04-06 11:33:18|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-2.8596377835662|38|0.3530192335368|0.4829|-1|1|0.48286|1.81|-0.2986|12|-0.29859716221676|12|23.5|-0.17868|-0.0478|-0.038384518298648|-0.12746506755778|46.581113420353|38.431252455454|11.639870871886|0.643|0.429|0.39994|14|7|-0.00093685792349727|0.14817715846995|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2025-04-06 11:33:20|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|-13.991364449078|13|1.0570103364951||0|0|-0.14124|12.12|0.38621|35|0.38621084323215|35|45.17|0.06553|0.15682|0.26838525896535|0.25639341270084|707.97127719671|329.17983063235|76.226416203395|0.5|0.333|0.2453|18|5|0.0013318303030303|0.082763151515152|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2025-04-06 11:33:21|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|-2298.5974195757|6|203.69913985858|0.1145|-1|1|0.1145|1740|-0.18878|10|-0.18877607974152|10|37.4|0.17043|0.25892|0.29547086395267|0.52977730346153|218.31033174703|324.07849714886|1711.2223454083|0.6|0.4|0.31512|10|4|0.010242955145119|0.10255203166227|2980|2024-06-23|-0.23879|2018-09-16|0.38902|2018-04-22
2025-04-06 11:33:21|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|2.9783608666636|27|0.63295371534158||0|0|0.625|4.55|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|61.15591607179|0.452|0.29|0.23638|31|7|0.00092331318016929|0.083189746070133|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2025-04-06 11:33:22|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-1643.2549447657|35|166.71345157807|0.4794|-1|1|0.47942|1265|-0.20588|10|-0.20588235294118|10|35.68|0.00526|0.06092|-0.019616996797695|0.022923829567715|54.465607372438|99.979011165442|16.012658227848|0.682|0.455|0.18363|22|13|-0.00032888888888888|0.058110476190476|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2025-04-06 11:33:23|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-54.228495825491|39|2.3085517815474||0|0|-0.05858|50.6|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|199.76312130489|0.682|0.409|0.15654|22|11|0.0014053751537515|0.045856900369004|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2025-04-06 11:33:25|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-13.333315225669|22|1.0034950384514||0|0|0.17241|12|-0.10063|9|-0.10063209050596|9|32.5|-0.03162|-0.00538|-0.015417784235293|-0.12174464027275|91.581839957835|77.08860018|41.025641025641|0.667|0.333|0.14962|6|3|-0.0035507407407407|0.047826296296296|36.5|2021-02-21|-0.10256|2024-08-11|0.12264|2025-03-30
2025-04-06 11:33:26|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|12.862990131194|27|1.0185913693101|0.0769|1|2|-0.0677|15.7|0.14169|60|-0.25822305204905|38|69|0.38178|0.41954|0.44096432049656|0.61602434427165|1271.8774781604|503.70299832654|141.18705009749|0.889|0.444|0.27553|9|8|0.0020402936630603|0.084933740340031|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2025-04-06 11:33:27|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|52145.812787834|82|1893.8542867562|0.1131|1|1|0.1131|56100|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|32.148997134671|0.556|0.333|0.1904|9|4|0.00026224116930572|0.047961120584653|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2025-04-06 11:33:28|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-8.6952469751463|12|0.71658301823941||0|0|-0.18795|8.28|-0.16542|15|-0.16542086918113|15|46.56|0.08254|0.15834|0.18429805416334|0.27421196296259|466.53572734229|466.1352289362|285.5172227821|0.688|0.438|0.25171|16|6|0.0028861243386243|0.086569497354497|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2025-04-06 11:33:29|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|5.5222495958284|22|0.30925007114557|0.5921|1|2|-0.09027|6.45|-0.47708|67|-0.14953272707425|3|34.21|-0.05687|0.02855|0.0058980000241952|0.02357858441197|75.157798243783|99.28558728484|60.84905261457|0.421|0.263|0.20644|19|6|0.00080904619970194|0.06996782414307|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.95478|2024-10-13
2025-04-06 11:33:30|WEEKLY|09646|103421|/equities/china-life-insurance|MSCI_EEM|28.375672796178|23|0.77477567102905||0|0|0.14494|30.55|-0.17336|9|-0.11505922740725|2|32.95|-0.06144|0.01525|0.0053553991307504|0.012129022111815|89.203659257576|95.395728473485|332.42655747528|0.526|0.368|0.16254|19|7|0.0028527469135802|0.050933518518518|31.25|2021-11-21|-0.24682|2015-03-01|0.34306|2015-02-22
2025-04-06 11:33:31|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-32.731842795287|4|2.477280868184||0|0|0.1027|24.9|-0.16541|27|-0.16541353383459|27|33|-0.07556|-0.04279|-0.13492873520766|-0.10461133223271|47.412558954299|63.743693135653|60.363635438861|0.625|0.5|0.20178|8|4|-0.00063951310861423|0.069649962546817|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2025-04-06 11:33:32|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|-5.9399993056885|19|0.46545709802833|-0.0152|-1|1|-0.01515|4.69|-0.21959|9|-0.2195946239833|9|34.04|-0.00643|0.06236|0.018939348579227|0.064510912334374|69.534607245289|103.92941913088|87.827713917715|0.417|0.333|0.29477|24|10|0.0018673892215569|0.093068491017964|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2025-04-06 11:33:33|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|11.338488491165|28|1.2262890775603|0.2616|1|2|0.11413|12.3|-0.12263|39|-0.12262818736073|39|28.59|-0.12629|-0.05819|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|48.140902379729|0.471|0.235|0.21849|17|6|0.00035481481481481|0.07162910331384|25.700000762939|2015-06-14|-0.35455|2024-10-13|0.79348|2024-10-06
2025-04-06 11:33:34|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|2453.1698141422|60|131.44339528592|0.5882|1|1|0.58823|2768.5|-0.09288|19|-0.18015477582699|5|44.87|0.07049|0.12823|0.13945543633558|0.24385722693159|211.51854275723|248.94981051379|710.98220385482|0.522|0.304|0.18606|23|9|0.0026637030247479|0.059828835930339|2939.8999023438|2025-04-06|-0.30815|2008-10-12|0.25638|2008-10-19
2025-04-06 11:33:36|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-57.689794143883|1|6.1965979208043||1|0|0|37.1|0.04132|17|0.041323277349976|17|34.46|0.1226|0.30016|0.46451774116543|0.4867490724974|2275.7833892188|863.23369936882|674.5454268022|0.583|0.458|0.32576|24|7|0.0054396735187424|0.11494551390568|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2025-04-06 11:33:36|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-479.65688089511|15|29.885626965036||0|0|-0.06309|396|-0.16167|15|-0.01882162252745|31|32.06|0.03228|0.08418|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|285.52887232611|0.75|0.375|0.20764|16|8|0.003027779886148|0.071382485768501|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2025-04-06 11:33:37|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|19611.129286373|77|2246.4569045423||0|0|1.62445|25200|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|1008|0.492|0.339|0.29136|59|17|0.0042842857142857|0.095427712177122|28000|2025-04-06|-0.29199|2002-07-28|0.58883|2015-12-13
2025-04-06 11:33:38|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-3.859487386612|21|0.23869350054975|-0.038|-1|1|-0.03797|3.28|-0.15054|7|-0.15053761786899|7|33.83|0.02256|0.10699|0.14159363634598|0.06124002217342|288.78855619089|95.540766223328|86.54353573624|0.542|0.333|0.30739|24|10|0.0019792668269231|0.093484254807692|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2025-04-06 11:33:39|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|-149.29876757107|44|8.389809086458|0.1187|-1|1|0.11872|134.3|5.51403|114|5.5140315650673|114|38.74|0.25409|0.37401|0.17712834423711|0.56265120452709|15.451761435742|2343.5339705303|1343000.0605363|0.684|0.368|0.31287|38|22|0.008572495049505|0.091152277227723|189.76870727539|2024-05-05|-0.4958|1995-04-23|0.56055|1997-01-26
2025-04-06 11:33:41|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-37.644036940323|109|1.8782108341415|0.3588|-1|1|0.35885|32.25|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|556.03446447325|0.438|0.438|0.19623|16|6|0.002977706855792|0.058890082742317|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2025-04-06 11:33:42|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|-118.19205163065|3|8.9676153366075|-0.0103|-1|1|-0.0103|88.3|-0.19149|7|-0.19148933617421|7|33.76|0.01055|0.08702|0.046376929754506|0.25365696456709|32.267362122115|412.0751021636|3383.1420153569|0.632|0.342|0.23147|38|16|0.0042892762645914|0.08068340077821|115.30000305176|2024-07-28|-0.38356|2000-12-03|0.30612|2001-10-14
2025-04-06 11:33:43|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|11.667416634292|28|1.3737750345081|0.1388|1|1|0.13885|14.6|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|186.46233108211|0.667|0.429|0.28687|21|11|0.0031609843081312|0.094557432239658|16.319999694824|2025-03-30|-0.32088|2015-09-06|0.77305|2017-11-05
2025-04-06 11:33:44|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|29.185724217726|27|3.0556047167986||0|0|0.01175|34.45|-0.07591|37|0.33694185290148|17|30.29|-0.14348|-0.04581|-0.075907606271211|0|92.409|100|98.428573608398|0.143|0|0.2457|7|1|0.0012415966386555|0.07555218487395|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2025-04-06 11:33:45|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|30227.265925559|91|1507.7202223323|0.4892|1|2|0.45956|32560|-0.02119|112|0.12512106303761|19|29.28|0.07878|0.13516|0.173282369129|0.30557532210063|2489.3225635876|6845.0425184672|15989.696347068|0.566|0.377|0.1117|53|17|0.0036892570036541|0.041967801461632|35500|2025-04-06|-0.22472|2008-10-12|0.2019|1995-03-19
2025-04-06 11:33:47|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|4.9208058109629|19|0.50477044122203|-0.0226|1|2|-0.0991|5|-0.232|5|-0.23199996948242|5|30.04|-0.04493|7.0E-5|-0.054338054800261|-0.05321942317413|41.131045888919|57.331618388677|121.35922667196|0.609|0.391|0.14532|23|13|0.00080394922425952|0.04717928067701|14.39999961853|2019-12-08|-0.18644|2024-06-02|0.17045|2020-04-12
2025-04-06 11:33:48|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-104.94385441678|56|5.3146181389253|0.1112|-1|1|0.11122|91.1|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|766.19004073689|0.625|0.5|0.23951|16|7|0.0045821787025704|0.082805373317013|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2025-04-06 11:33:48|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.686874738913|28|1.9325564989903|0.2036|1|2|0.07996|20.8|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|189.0909021551|0.667|0.333|0.33007|9|5|0.0041407854984894|0.099942386706949|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.30311|2024-09-29
2025-04-06 11:33:50|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|-70.73768610797|3|5.9958953693233||0|0|0.00628|52.25|-0.19479|15|-0.19479327145852|15|13.8|0.04715|0.12582|0.11123896507951|0.15418551798752|448.65612295789|16365.15031388|522500.01167892|0.825|0.737|0.11164|114|21|0.0086911619047619|0.095491346031746|74.540000915527|2025-03-23|-0.5|1996-05-19|1|1996-04-07
2025-04-06 11:33:52|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-3.1529102711244|1|0.45763674670998||1|0|0|1.77|0.01207|26|0.012066092347149|26|40.5|0.49827|0.67381|0.19545808553422|0.088434220099985|211.96777526762|127.50891848187|63.214286109623|0.625|0.375|0.4303|8|3|0.0048788888888889|0.15399586419753|33.5|2021-02-21|-0.38361|2025-01-12|0.61635|2024-12-22
2025-04-06 11:33:53|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|-12.910008224313|18|0.73666947168274|0.2222|-1|1|0.22222|10.5|0|20|0.16352204049361|70|42.44|-0.028|0.02586|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|79.006772235807|0.438|0.313|0.15287|16|6|0.00030762931034483|0.05329341954023|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2025-04-06 11:33:54|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|6.2115824603258|28|0.72282910113375|0.6759|1|2|0.29048|7.73|-0.61456|9|-0.032680165317814|9|31.16|-0.08118|-0.00023|-0.062511971659872|0.014335849383377|34.060346934197|90.959678764839|139.02877875227|0.474|0.263|0.22617|19|7|0.0024545880452343|0.07774310177706|14.119999885559|2015-05-31|-0.32809|2024-10-13|0.6995|2024-10-06
2025-04-06 11:33:55|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|11.007657278236|28|1.5348326451212|0.1265|1|1|0.12649|15.14|-0.31003|7|-0.31002637576329|7|33.54|0.20842|0.34592|0.43879752196174|1.1839667947158|119.77281271763|312.71212590711|885.38011728521|0.692|0.308|0.31089|13|8|0.0070060259179266|0.10588885529158|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2025-04-06 11:33:55|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-39.141043412697|13|4.4617408327519||0|0|-0.07244|30.35|-0.06757|11|-0.067571264387101|11|38.5|-0.03186|0.10365|0.14453106213013|-0.067571264387101|126.49625109|93.243|26.787289994692|0.333|0.167|0.30982|6|1|-0.0018752263374486|0.12503448559671|199.89999389648|2021-01-10|-0.24528|2024-10-13|0.51645|2024-10-06
2025-04-06 11:33:56|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|-183.85577421354|36|14.034978293411|0.2308|-1|1|0.23084|160.6|4.60729|122|4.6072906027711|122|18|0.04845|0.13388|0.12344121578694|0.18496178563645|1108.2025137904|10923.319628294|1606000.0969325|0.767|0.633|0.17073|90|21|0.0097576978851964|0.091409413897281|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2025-04-06 11:33:58|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|-6.9973182765822|16|0.59450705225036||0|0|-0.16008|6.16|-0.29576|12|-0.29575597219571|12|37.82|0.0647|0.14821|0.13935295202619|0.25184439683002|124.29355637794|185.17328420297|168.30600281295|0.5|0.273|0.31338|22|9|0.0034744628099174|0.096411818181818|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2025-04-06 11:33:59|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|-168729.09966095|1|7881.3712176103||0|0|0|141400|0.08187|76|0.45770392749245|56|44.88|0.04134|0.09244|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|193.69863013699|0.625|0.375|0.18495|16|10|0.0018138161559889|0.05880930362117|194000|2024-06-30|-0.18981|2020-03-15|0.18916|2015-07-26
2025-04-06 11:34:00|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|4.2443611028321|60|0.20084745817557|0.1879|1|2|0.14684|4.53|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|65.55716801506|0.71|0.355|0.16837|31|14|0.00041707930367505|0.054926740812379|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2025-04-06 11:34:01|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|11.908080905495|28|0.96378471670677|-0.1365|1|1|-0.13654|13.28|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|103.58814390871|0.56|0.4|0.22196|25|10|0.0014968440145103|0.075388198307134|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2025-04-06 11:34:02|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-8.0430144260541|1|0.66267145309897||1|0|0|5.84|-0.15607|32|-0.15606935141603|32|33.63|-0.05625|0.02948|-0.043215439330627|-0.095582913124534|52.333947410655|48.861324647354|38.547856763276|0.563|0.375|0.36533|16|7|0.0018662081784387|0.11613635687732|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2025-04-06 11:34:04|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|20.369277411391|39|3.4808762765892|0.2715|1|1|0.27146|23.7|0.16971|40|0.23487350858559|39|36.86|-0.05811|0.0821|-0.072314347686942|-0.018393753045159|34.301920743041|81.948375702608|145.5773941237|0.524|0.333|0.23924|21|8|0.0025893349753695|0.091343448275862|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2025-04-06 11:34:04|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|271.77694082669|23|40.445792200525||0|0|0.09117|343.36|-0.24978|25|-0.093256265831297|54|38|0.16124|0.24301|0.32298323787175|0.47381613628267|4082.631316237|4076.2163782217|1289.0340374778|0.6|0.4|0.24268|35|13|0.0039354289940828|0.083289060650888|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2025-04-06 11:34:05|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-3048.3473362615|55|310.50420087845||0|0|0.55085|2650|-0.14182|34|-0.14181818181818|34|38.3|-0.02743|0.02457|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|57.297297297297|0.65|0.35|0.22038|20|10|0.00056242682926829|0.070334012195122|19150|2013-05-05|-0.29861|2020-03-15|0.25|2025-03-30
2025-04-06 11:34:06|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|483.99389571161|8|38.011648157866|0.0412|1|1|0.0412|556|-0.14743|20|-0.14742687245736|20|35.32|0.02409|0.09283|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|230.70539419087|0.368|0.263|0.20842|19|6|0.0024482595870206|0.069711017699115|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2025-04-06 11:34:07|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|15.394658754787|137|0.79125787093573||0|0|0.73593|16.04|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|2243.3568536883|0.613|0.355|0.14704|31|15|0.003466261829653|0.05433584384858|18.079999923706|2025-03-09|-0.30134|2008-12-28|0.34045|2006-06-04
2025-04-06 11:34:09|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|9.0095215162028|28|0.82412015517638|0.3663|1|2|0.15292|10.48|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|41.259841337126|0.588|0.353|0.22456|17|10|-9.9808061420345E-5|0.07615886756238|26.950000762939|2015-04-19|-0.25668|2024-10-13|0.64576|2024-10-06
2025-04-06 11:34:10|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-1.1609498177978|107|0.14879159844624|0.7806|-1|1|0.78065|0.68|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|5.4400000572205|0.5|0.25|0.56579|4|3|-0.0052226102941176|0.17085036764706|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2025-04-06 11:34:11|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-32.806316862372|46|2.7271056207907||0|0|0.52764|23.5|-0.08|21|-0.14222217194669|8|29.73|-0.09527|-0.04054|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|41.228070175439|0.591|0.273|0.19877|22|10|-0.00027743919885551|0.061038555078684|110|2017-10-29|-0.24828|2024-12-22|0.23529|2020-04-05
2025-04-06 11:34:12|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|54.77024823387|53|2.7530372482514|-0.0028|1|2|-0.04163|61|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|150.06149498215|0.556|0.333|0.20321|9|4|0.001820737527115|0.064748177874187|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2025-04-06 11:34:12|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|-25.168103058636|19|1.7749212927912||0|0|0.01413|19.54|-0.02365|37|-0.023645298535776|37|41.55|0.17189|0.24571|0.37934810675689|0.61028759594739|374.881469588|743.12246885624|2123.9131044632|0.65|0.45|0.27984|20|8|0.005034640753828|0.090380412249706|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2025-04-06 11:34:15|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-24.982435175549|7|1.860811534448|0.1048|-1|1|0.10476|18.8|-0.03886|22|-0.038856969598616|22|49.93|0.00889|0.08676|0.17952886616951|0.11827073406551|166.15550746453|116.63637015256|68.363633589311|0.357|0.286|0.24763|14|4|0.00083117730496454|0.074916354609929|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2025-04-06 11:34:16|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-660.70312885691|18|47.734376285637|0.2837|-1|1|0.28369|505|-0.17358|15|-0.17358076473479|15|31.17|-0.06681|0.13631|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|200.39682539683|0.542|0.375|0.20721|24|8|0.003241045751634|0.064238797385621|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2025-04-06 11:34:16|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1734.6347292116|38|74.265247576995|0.0815|-1|1|0.08148|1497.9|0.15677|59|0.15677369551956|59|36.52|0.0458|0.09982|0.15145510331937|0.2355043299146|1495.6980828694|2417.1396014807|1101.2876016039|0.545|0.386|0.1524|44|17|0.0022214841849148|0.052055827250608|2092.9006347656|2018-09-23|-0.2334|2008-10-12|0.28285|2020-03-29
2025-04-06 11:34:17|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.37920206941046|24|0.043734024487859|0.2754|-1|1|0.27536|0.25|-0.12658|48|-0.1265823052224|48|31.1|-0.06832|0.0051|0.040124889880094|0.0598379606335|84.193008922621|122.29271570329|20.161290167522|0.55|0.3|0.30461|20|10|0.0029264186046512|0.11354913178295|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2025-04-06 11:34:19|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|25.765846855513|27|1.3613841907609|0.0697|1|1|0.06969|30.7|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|87.464393440285|0.6|0.32|0.17899|25|12|0.00056061668681983|0.058090979443773|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2025-04-06 11:34:20|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-35.596587949464|44|3.2571960467328||0|0|0.44633|24.5|-0.11055|19|-0.1105527638191|19|33.71|0.03615|0.08233|0.09078305330625|0.14260719934247|156.34743524223|170.30028318235|102.81158236861|0.643|0.429|0.20068|14|5|0.0011499611650485|0.065300601941748|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2025-04-06 11:34:21|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|68.905154357401|65|3.2337435122472|0.3146|1|1|0.31458|73.05|-0.07491|29|-0.026020244915701|30|30.76|-0.04605|0.01259|0.0042891358967307|0.0046991859746675|89.125262152275|88.880827219073|336.32599153373|0.6|0.4|0.15611|25|11|0.0022019327731092|0.052219531812725|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2025-04-06 11:34:22|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.6539120309329|5|0.37943940298116||0|0|-0.16414|3.31|0.34215|70|-0.026020244915701|30|56.4|0.03601|0.08859|0.34215224232172|0|134.215|100|37.87302339706|0.2|0|0.33819|5|1|-0.0010802447552448|0.10541562937063|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2025-04-06 11:34:23|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-87.538617029362|50|6.9795395184138||0|0|0.49486|70|-0.34013|23|-0.34013310951509|23|28.59|0.08438|0.32896|0.40462313211551|0.75919069392051|241.61016340267|433.24049344471|440.80604216334|0.636|0.364|0.2965|22|8|0.0051954867256637|0.093277536873156|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2025-04-06 11:34:23|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|24.13520348857|8|1.2131924281717|-0.1052|1|1|-0.10519|24.5|0.63892|120|0.63892304062242|120|49.48|0.32655|0.45072|0.6717046292067|1.3119840957229|5973.0392222743|13891.640500344|9210.5262249792|0.586|0.31|0.24151|29|11|0.0050087586685159|0.084357753120666|30.10000038147|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2025-04-06 11:34:25|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-28.721859107286|90|0.63623699360374|0.1008|-1|1|0.10083|27.2|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|240.70796729049|0.5|0.5|0.12524|10|5|0.0017297714285714|0.045058828571429|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2025-04-06 11:34:26|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|8.674776709006|24|1.4780822932512||0|0|-0.33631|10.42|-0.2189|15|-0.21889762394615|15|31|0.08301|0.23736|0.22759373730473|0.51533536811415|161.03031587618|330.43233688578|557.21925399592|0.733|0.4|0.38141|15|7|0.0074365368852459|0.12422055327869|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.48113|2024-10-27
2025-04-06 11:34:27|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.0616848703037|66|0.18065279612747|0.3801|1|2|0.31579|2.5|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|263.15789803904|0.647|0.294|0.22602|17|8|0.0024314891041162|0.074017784503632|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2025-04-06 11:34:28|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|33.512861018096|55|4.8195775663127||0|0|1.01741|38.25|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|231.81818181818|0.429|0.286|0.41459|7|1|0.0072659270516717|0.13440480243161|48.939998626709|2025-03-30|-0.26385|2021-07-11|0.41655|2021-03-14
2025-04-06 11:34:29|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.9122161820353|13|0.15496690152362||0|0|-0.26389|1.82|0.54696|56|-0.18651684478232|19|39.8|0.11624|0.18713|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|46.547314897704|0.45|0.35|0.25434|20|6|0.00054028465346535|0.08105603960396|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2025-04-06 11:34:31|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6830091942763|36|0.23918522222662|-0.0153|-1|1|-0.01528|4.65|0.04091|30|0.040909051008461|30|43.89|0.01375|0.06711|-0.0067487155703832|-0.032629621377398|89.387618169024|83.604301845433|82.155480931568|0.444|0.278|0.22888|18|7|0.0010842181818182|0.073595987878788|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2025-04-06 11:34:32|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|176.12225948889|68|13.289248668091|0.1834|1|2|0.14088|209.74|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2702.8350426143|0.429|0.286|0.20283|21|6|0.0045226572908956|0.057435729089563|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2025-04-06 11:34:33|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|10.011305858488|47|0.97156030078757|0.1223|1|2|0.01912|10.66|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|977.98160742895|0.476|0.333|0.241|21|8|0.0041990930787589|0.079315|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2025-04-06 11:34:33|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-4.0998558446017|13|0.42317079447895||0|0|-0.0963|2.96|-0.23189|15|-0.23188818761747|15|43.33|0.15002|0.2742|0.2799942338586|0.13197117569542|175.46524731148|101.77444364551|28.813539811253|0.667|0.5|0.45069|6|2|-0.00056764705882353|0.13206069852941|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2025-04-06 11:34:34|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-9.8438779120717|19|1.1160446782811||0|0|-0.38781|7.33|-0.58993|9|-0.58992982126974|9|34.3|-0.01826|0.18561|0.18996849758866|0.051794513482659|140.99406874869|61.154426778498|13.375912455759|0.7|0.5|0.33332|10|3|-0.0011190581717452|0.11352404432133|148.5|2021-02-21|-0.62594|2024-12-01|0.34205|2022-12-11
2025-04-06 11:34:36|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.405446042066|27|0.23467956706863||0|0|-0.24348|3.48|-0.17614|20|-0.1761405236549|20|34.78|0.04924|0.10434|0.10384469120513|0.15040993476747|205.88922542797|212.39931025585|54.545453866006|0.565|0.391|0.22275|23|11|0.00068382566585956|0.071159406779661|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2025-04-06 11:34:37|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|-6.8123375705129|7|0.59744586319545|0.0101|-1|1|0.01006|4.92|0.33244|41|0.33243961522182|41|37.5|-0.00229|0.08785|0.030116777556911|0.11647199151636|46.783569258575|173.75970232288|25.813222529651|0.7|0.45|0.28652|20|10|0.0005139417989418|0.097718518518518|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2025-04-06 11:34:38|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.0751151931975|4|0.43281888653564|-0.0952|1|1|-0.09524|3.23|-0.1599|15|-0.15989515282339|15|27.09|-0.08155|-0.01641|0.076816903086193|-0.070737853813422|132.70051470554|70.441978049635|36.956522925175|0.636|0.364|0.39066|11|6|-0.00013624584717608|0.11678920265781|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.35227|2025-03-16
2025-04-06 11:34:38|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-29937.762666256|51|2804.2542220855||0|0|0.63917|21650|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|15.354609929078|0.5|0.333|0.28965|6|2|-0.0067138916256158|0.10098334975369|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2025-04-06 11:34:39|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.4058746233568|27|0.37000230714083|-0.0547|1|2|-0.16317|3.59|-0.39739|3|-0.1386309276236|18|38.81|-0.01634|0.06418|-0.031765331400442|0.029707924255067|39.347752524115|97.963181702806|276.15384968075|0.667|0.429|0.28767|21|10|0.0028565041617122|0.085606932223543|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2025-04-06 11:34:41|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
2025-04-06 11:34:42|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|12.497734697434|4|1.2211795831404|-0.1024|1|1|-0.10243|13.32|0.68401|92|0.68401018591929|92|48.52|0.12036|0.19474|0.23205103525602|0.32481453028411|1435.832677712|1656.8723799303|280.42104620683|0.548|0.387|0.2803|31|13|0.0026776443264764|0.091808341074983|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2025-04-06 11:34:43|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-15.696402698362|108|0.38213416920919||0|0|0.11585|14.5|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1437.0664825165|0.486|0.243|0.12977|37|10|0.0028037136294028|0.048750490045942|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2025-04-06 11:34:44|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.8957504170605|28|0.85141662301394|0.016|1|1|0.01599|11.44|-0.3799|5|-0.26732671631281|6|29.52|-0.10243|-0.03705|-0.043949498953187|0.069464223469534|32.630529009281|146.12268961739|395.84772197656|0.556|0.333|0.24645|27|12|0.0030558980582524|0.079453628640777|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2025-04-06 11:34:46|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.7746392724458|4|0.083713102259358|0.0479|-1|1|0.04792|2.543|-0.08527|24|-0.085273995196356|24|27.42|-0.00013|0.04396|0.036104168893011|0.091952096169527|93.55039635112|191.18784220205|81.768490952168|0.75|0.417|0.16038|36|19|0.00089839393939394|0.055540757575758|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2025-04-06 11:34:48|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-50.176129099457|12|3.7253763664858|0|-1|1|0|42.25|0.06006|86|0.0600588511467|86|44.08|0.0115|0.10415|0.13239666457467|0.21994257596561|208.47588876855|234.6972462436|361.11111699799|0.667|0.417|0.21933|12|6|0.0036146666666667|0.072287685185185|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2025-04-06 11:34:49|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-15.002799863843|14|1.4320065541951|-0.1055|-1|1|-0.10545|12.16|-0.16667|14|-0.16666665462532|14|47.38|0.113|0.19606|0.0072974187764546|0.043016032363595|71.320066444603|102.18964828637|19.164696140579|0.75|0.5|0.37522|8|5|-0.00094900510204082|0.10962734693878|97.800003051758|2017-10-15|-0.22533|2025-03-02|0.47597|2017-10-08
2025-04-06 11:34:50|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|0.090957283119843|28|0.015227781882185|0.1839|1|2|0.12791|0.097|-0.0751|26|-0.075100884760501|26|41.74|0.15999|0.42181|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|161.66667504855|0.526|0.316|0.46472|19|6|0.006883743902439|0.14887786585366|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2025-04-06 11:34:51|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|10.512149792817|28|1.50566014379|0.137|1|1|0.13704|12.28|-0.05675|14|0.90238723717219|95|48.47|0.4066|0.47911|0.1330361388199|0.29607209687676|144.53639458685|184.84657570757|448.17517117627|0.533|0.2|0.28675|15|8|0.0051915517241379|0.10695346153846|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2025-04-06 11:34:52|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.8169186967224|24|0.29045447546216||0|0|0.08824|3.1|0.11065|4|0.11065198571388|4|28.71|0.09512|0.21417|0.26707848941668|0.39564477656044|2178.4229989211|3226.8159129316|190.18404378535|0.604|0.417|0.24902|48|13|0.003332533904354|0.093379700214133|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2025-04-06 11:34:54|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-2351.6459563353|21|98.648939402541|-0.0246|-1|1|-0.02455|2170|0.14608|26|0.14607754327709|26|37.23|0.01159|0.08009|0.067150734168677|0.13708144708424|181.15509923388|251.07082046121|272.95597484277|0.773|0.455|0.16626|22|11|0.0020494398092968|0.05320357568534|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2025-04-06 11:34:55|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-1.3068439134774|13|0.13012960822124||0|0|-0.44186|1.24|-0.3427|25|-0.34269664275828|25|33.92|-0.07034|0.01138|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|46.096653649071|0.625|0.417|0.26944|24|12|0.00108299031477|0.091141949152542|6.3970799446106|2020-01-19|-0.22759|2024-10-13|0.47959|2024-10-06
2025-04-06 11:34:56|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-7.6176295874646|37|0.40534897507684||0|0|0.03148|6.46|-0.17857|18|-0.17857140759865|18|31.23|-0.0776|0.00164|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|94.999997896307|0.538|0.346|0.25167|26|9|0.0016692924528302|0.085581391509434|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2025-04-06 11:34:56|WEEKLY|09724|16431|/equities/51job|MSCI_EEM|-62.215268648448|40|3.2386788730605|0.1218|-1|1|0.12185|60.9|-0.19762|4|-0.19762007345329|4|36.58|0.10686|0.21705|0.25785677273205|0.46652052288637|197.80297294863|473.48519564713|463.11789576071|0.625|0.417|0.27746|24|11|0.0039295528898582|0.09187332606325|114.62000274658|2018-06-10|-0.45185|2005-01-23|0.30543|2009-06-28
2025-04-06 11:34:57|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|5.5121007860346|5|0.30133273331586||0|0|0.02589|6.34|-0.21654|36|-0.12586798582653|26|34.62|-0.12605|-0.08496|-0.11443578888787|-0.10954056826448|15.313165936266|30.385184306213|85.215055158971|0.714|0.476|0.21658|21|10|0.0006603830369357|0.070232530779754|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2025-04-06 11:34:59|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-847.50181288911|15|26.40952320606||0|0|-0.05769|825|-0.03704|31|-0.037037037037037|31|35.39|37.88324|39.71521|64.822499930185|97.303746354072|122394.80006554|374195.37224362|1875|0.583|0.389|0.14683|36|14|0.81145901397516|0.043892313664596|897|2024-07-21|-0.99938|2005-01-30|1041.46021|2019-09-29
2025-04-06 11:35:00|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.2217080994464|69|0.2584096952549|0.2418|1|2|0.20583|6.62|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|261.66007748698|0.588|0.294|0.13302|17|9|0.0016146024096386|0.041446518072289|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2025-04-06 11:35:01|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-38.752761833841|4|3.4592539446137||0|0|0.01667|29.5|-0.23567|29|-0.23566878980892|29|47.17|-0.04001|0.06618|0.14014133390028|0.11973893970068|250.80678910637|156.03888334824|365.09901334837|0.667|0.417|0.23335|12|7|0.0038577504393673|0.077330123022847|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2025-04-06 11:35:02|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-12.529415824306|1|1.1098053383469||1|0|0|8.69|-0.21429|27|-0.21428578203576|27|34.14|-0.06173|0.04905|-0.16823455387464|-0.12296590061925|10.327901092618|33.285286282197|52.507552755191|0.5|0.318|0.31595|22|7|0.0022159387483356|0.1099800665779|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2025-04-06 11:35:03|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|6.7879485897427|11|0.92985400703594|0.0974|1|1|0.09738|8.79|-0.05913|17|-0.05913388842321|17|33.56|0.03467|0.12403|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|470.05347269728|0.64|0.44|0.26117|25|10|0.003571554770318|0.08490628975265|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2025-04-06 11:35:05|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-4.2012861929835|13|0.33365704597107|-0.2955|-1|1|-0.29545|3.99|-0.09421|15|-0.094211773218096|15|29.19|-0.04324|0.04965|0.013789847206126|0.10546085591674|49.449557005596|172.09521263609|158.33333491018|0.615|0.423|0.2935|26|11|0.0026109727626459|0.089775447470817|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2025-04-06 11:35:06|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-2.3553022466794|21|0.22880635720184|0.005|-1|1|0.00503|1.98|-0.40338|26|-0.40338121619687|26|34.67|0.06355|0.15015|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|134.69387622702|0.556|0.389|0.37823|18|7|0.004351397515528|0.11171318322981|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2025-04-06 11:35:07|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-138.36027402498|58|9.0586320714099|0.1604|-1|1|0.16038|123.03|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3190.6120457279|0.567|0.433|0.2309|30|11|0.0036551062271062|0.072709128205128|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2025-04-06 11:35:08|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|26.068216383174|28|3.895942967755|0.5061|1|2|0.39627|33.65|-0.16678|18|-0.16678297988065|18|57.4|0.8932|1.20251|1.7623414456962|1.7623414456962|390.90266334|390.90266334|97.25434395914|0.4|0.4|0.44366|5|2|0.0051992675159236|0.14534003184713|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2025-04-06 11:35:08|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|2.0590072260625|4|0.24534123721942||0|0|-0.07473|2.6|0.38203|99|0.38202883069195|99|39.19|-0.0316|0.19294|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|37.626627525995|0.476|0.238|0.26568|21|10|0.0019311016949153|0.1016506779661|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2025-04-06 11:35:11|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|1625.1202496284|10|177.85716063908||0|0|-0.13043|1800|0.47636|41|0.47635538444252|41|26.88|-0.07242|0.07098|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|2592.1658074808|0.6|0.4|0.3166|25|6|0.0077126138032305|0.1065395154185|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2025-04-06 11:35:11|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-1.4753047619334|13|0.20676825755409||0|0|0.02326|0.84|-0.09921|14|-0.099207336369093|14|45.22|-0.24256|0.03933|0.11812437368836|0.030459363632818|158.49998392956|92.618520962982|6.2686566991566|0.5|0.333|0.30452|18|5|0.0015267675544794|0.099297554479419|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2025-04-06 11:35:12|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-24.592688231936|4|1.2903234360543||0|0|-0.08654|22.6|0.28|57|-0.075342465753425|30|35.1|-0.00426|0.06619|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|121.04981408204|0.55|0.35|0.19255|20|8|0.0011817588652482|0.064104539007092|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2025-04-06 11:35:13|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-3.4988954599658|13|0.27510086835391|-0.0038|-1|1|-0.00379|2.65|-0.15655|15|-0.1565495180898|15|36.1|0.04572|0.09418|0.091528787268383|0.17695185090615|81.949531717229|100.49001031034|28.764034068912|0.7|0.4|0.38364|10|7|-4.758713136729E-5|0.1142309383378|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2025-04-06 11:35:14|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.0838765454997|31|0.28929406915286||0|0|0.00903|4.39|-0.15134|16|-0.15134099494361|16|30.46|-0.11036|-0.04318|-0.079797438704334|-0.078163769650568|28.919757340473|42.048734384148|72.802648652397|0.538|0.385|0.20567|26|8|0.00084167883211679|0.069076812652068|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2025-04-06 11:35:15|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.961028838946|33|0.6115772936292|0.0496|1|2|0.02727|11.3|0.13712|72|0.13712249227532|72|28.29|-0.01772|0.03176|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|431.62719858719|0.578|0.356|0.13122|45|16|0.0018091877394636|0.04811754789272|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2025-04-06 11:35:16|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.96553969994703|28|0.13741435505146|0.5153|1|2|0.42105|1.08|-0.22581|9|-0.2345678976007|10|33.12|-0.04816|-0.00072|-0.039311996360833|-0.13942570160818|53.955320921263|40.166521952964|22.978725249868|0.706|0.353|0.209|17|10|-0.00083569491525424|0.07035379661017|5.5300002098083|2014-01-26|-0.21384|2024-11-17|1.05263|2024-10-06
2025-04-06 11:35:17|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|-13.859043099402|2|2.218514435132||0|0|0.22545|6.39|2.12192|66|2.1219240668259|66|51.93|0.37035|0.49553|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|33.989362371297|0.5|0.286|0.36186|14|6|0.0025181593406593|0.13184024725275|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2025-04-06 11:35:18|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|1850.7090747744|14|113.98763281215||0|0|-0.07442|1990|-0.18444|9|-0.18444444444444|9|56.15|0.02462|0.23081|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|78.039215686274|0.231|0.154|0.2357|13|3|0.0018510497981157|0.070905047106326|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2025-04-06 11:35:19|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|36729.42930695|21|2527.94181057||0|0|0.17778|42400|-0.08333|7|-0.083333333333333|7|27.53|0.05763|0.14584|0.14558527426925|0.19793393629247|343.2370925954|344.90832747652|197.20930232558|0.473|0.345|0.16447|55|16|0.0022187548891786|0.052237653194263|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2025-04-06 11:35:21|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-106.00424091318|9|5.0014136377268||0|0|0.11823|89.5|-0.08601|22|-0.086011082371663|22|58.33|0.12815|0.17553|-0.015550337414121|0.010698162517872|94.328406453551|101.21616659|100|0.25|0.167|0.13032|12|2|0.00040621468926554|0.042022683615819|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2025-04-06 11:35:21|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|-42.130159091298|35|2.7434032044187||0|0|0.15806|36.54|1.77997|122|1.7799720651319|122|19.1|0.2041|0.28689|0.38775076204136|0.4588263953539|-1492318.8519722|1517466.0277794|3653999.9179878|0.756|0.686|0.16254|86|25|0.010443041144902|0.10531589147287|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2025-04-06 11:35:22|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|8.8266959275083|28|1.3250920272842|0.3694|1|2|0.24494|11.08|-0.59785|5|-0.25733331044515|16|35.65|0.03877|0.16158|0.014014295209178|0.12237792886357|38.176467011754|118.35025144827|340.92307457557|0.609|0.304|0.34843|23|7|0.0045795631641086|0.10630676505313|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2025-04-06 11:35:23|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|3.8659258527532|28|0.48958225767367|0.3267|1|2|0.16912|4.77|0.26486|69|-0.16613926617329|35|34.52|-0.03619|0.03976|0.037414091610281|0.11904365785614|86.91771873858|154.65133850915|124.2187522798|0.522|0.304|0.23966|23|9|0.0018733495736906|0.083312448233861|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2025-04-06 11:35:24|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|-1060.5940042487|36|68.265123554513||0|0|-0.1049|1048|0.03337|25|0.033367229731702|25|43.25|0.5651|0.79711|0.77318457442199|1.4127910760087|2880.0161571863|86654.758694815|10480000.234249|0.667|0.417|0.27155|36|13|0.0097575879396985|0.098318329145729|1249|2024-05-26|-0.33333|1996-06-30|1|1996-03-17
2025-04-06 11:35:26|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-4.5323759756235|16|0.3940878709843||0|0|-0.22507|4.3|-0.16799|12|-0.16799425109354|12|36.67|-0.13888|-0.01684|0.033365001825745|0.033911711973581|78.275173341191|81.866047439569|175.51020845082|0.583|0.417|0.31814|12|3|0.0032026373626374|0.10038474725275|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2025-04-06 11:35:27|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.0408251207089|21|0.14145819751132|0.0556|-1|1|0.05556|1.7|-0.50595|51|-0.50595164778108|51|26|-0.31406|-0.10568|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|13.344315110363|0.375|0.375|0.4226|8|2|-0.0037271929824561|0.15044021929825|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2025-04-06 11:35:28|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.7646822652729|8|0.38819518919253||0|0|0.03849|8.742|-0.14398|9|-0.14398202028977|9|33.04|-0.0741|-0.01252|-0.033863319026631|-0.039789457498683|52.54780288701|76.055433042265|46.205071833552|0.48|0.24|0.1766|25|9|1.1644657863156E-6|0.058273901560624|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2025-04-06 11:35:29|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|110.34031796847|28|4.7739048230808|0.0522|1|1|0.05221|120.52|-0.09958|12|-0.099582413207359|12|28.17|-0.03963|0.03685|0.071680073988781|0.11532781117179|167.08952562795|202.04330733233|452.06300574966|0.522|0.391|0.18817|23|10|0.0032626666666667|0.062526651851852|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2025-04-06 11:35:29|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.0673483092137|32|0.15922808817004||0|0|-0.07077|4.64|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|594.87179957433|0.5|0.333|0.10876|18|6|0.0027384764207981|0.03677107617896|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2025-04-06 11:35:31|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-3.2849578699505|21|0.28831930428862|0.375|-1|1|0.375|2.4|0.38778|68|3.6707989244482|35|40.31|-0.21543|0.43453|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|124.15934477196|0.5|0.25|0.3229|16|6|0.0052267518796992|0.10111263157895|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2025-04-06 11:35:32|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|6407.2481715096|19|259.43395910617|0.2854|1|2|0.24657|7080.5|0.01045|63|0.094859875406724|38|27.54|-0.0111|0.0398|0.01973317087663|0.04971768785659|112.0128023424|198.55589829784|1378.4533486697|0.61|0.407|0.14921|59|23|0.0024019293974437|0.049322477175898|7564.623046875|2019-07-14|-0.25714|1998-10-11|0.25|1998-09-27
2025-04-06 11:35:33|WEEKLY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-0.67079532740441|39|0.045265110326898||0|0|0.60584|0.54|-0.01378|80|-0.013783982827457|80|44.2|0.09118|0.10882|0.21196255629659|-0.032670939634446|190.17632286578|93.53704968|6.5296250491828|0.4|0.2|0.0673|10|4|-0.0035929166666667|0.02371925|9|2016-11-06|-0.80353|2017-01-29|0.11538|2020-04-05
2025-04-06 11:35:34|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-23.626957998153|51|2.1368446460435||0|0|0.3723|20.08|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|56.372825732265|0.75|0.5|0.19788|16|10|-0.00047543529411765|0.065472423529412|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2025-04-06 11:35:35|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.0094642801948|5|0.070184824607753||0|0|-0.11905|0.94|-0.2|27|-0.19999998864673|27|30.25|-0.14693|-0.03955|-0.10646708063561|-0.26755973905917|31.750643814939|21.645691998594|19.957536942731|0.75|0.5|0.33282|8|5|-0.0035658130081301|0.095126341463415|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2025-04-06 11:35:37|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-7.314331364458|22|0.5315392377192||0|0|0.13889|6.2|-0.09315|9|-0.093152057138024|9|31.88|-0.03973|0.07637|-0.056856423434032|-0.056856423434032|77.603535085035|77.603535085035|34.636871180974|0.5|0.5|0.21092|8|0|-0.0025474275362319|0.066543623188406|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2025-04-06 11:35:37|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.682344337334|27|0.52910633798822||0|0|-0.20142|11.26|-0.20094|6|-0.20094187691792|6|33.24|-0.04148|0.00911|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|48.956522734269|0.571|0.381|0.19787|21|9|-0.00012033149171271|0.066713162983425|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2025-04-06 11:35:38|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
2025-04-06 11:35:39|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|53.388382672962|30|9.1455393633257|0.5675|1|2|0.39335|85.9|-0.72931|12|0.30578784578134|33|25.44|-0.20819|-0.12188|-0.21540789757231|-0.022239790402815|9.0944058334284|84.84109367|353.49795976483|0.667|0.222|0.42133|9|5|0.0087247286821705|0.14142341085271|89.900001525879|2025-04-06|-0.23922|2024-05-26|0.41862|2022-06-26
2025-04-06 11:35:39|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|132.08970826746|117|6.4430879775266|0.6484|1|1|0.64838|132.2|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|194.2689067151|0.444|0.333|0.09311|9|3|0.0019476774193548|0.037171870967742|150|2025-03-23|-0.27286|2020-03-22|0.11479|2020-04-12
2025-04-06 11:35:41|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.39460496979636|28|0.056544921234037|0.2222|1|1|0.22222|0.55|-0.08434|35|-0.27192983006506|18|32.61|-0.01501|0.1116|0.064761823451503|0.16256723508407|38.997124962027|104.76552001524|137.50000093132|0.739|0.435|0.31203|23|13|0.0036657786357786|0.10106341055341|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2025-04-06 11:35:42|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.5320842742539|27|0.29930526416777|0.2126|1|2|0.0381|6.54|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|108.45770703648|0.579|0.421|0.19315|19|8|0.00088318016928658|0.060782370012092|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2025-04-06 11:35:43|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.8300809478514|28|0.14807813482948|0.2337|1|1|0.23372|3.22|-0.05063|29|-0.050632865550022|29|29.47|-0.05536|-0.00941|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|83.204137566662|0.526|0.316|0.15714|19|8|0.00034345826235094|0.051725485519591|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2025-04-06 11:35:44|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-6.3273344946886|13|0.50024451903263||0|0|-0.06144|5.01|-0.14409|34|-0.144093007994|34|29|-0.13628|0.14352|0.13619921166074|0.23980158872605|174.55653811538|237.37540472775|296.44970764804|0.571|0.357|0.24977|28|11|0.0055215291262136|0.073078968446602|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2025-04-06 11:35:45|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-3.0057354395741|38|0.31380450446993||0|0|0.08333|2.53|0.06564|19|0.065637097269354|19|36.5|0.09707|0.18283|0.22681464128772|0.40217121962298|419.27494739978|630.62399422751|210.83332257138|0.636|0.364|0.34038|22|12|0.003911|0.11151980952381|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2025-04-06 11:35:46|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|14.220909136484|4|1.3830302496918|0.1157|1|1|0.11566|18.52|-0.1008|28|0.062331804831533|25|30.64|-0.10584|-0.05119|0.010467433370402|0.010939691807873|85.869391743862|85.311666383632|246.93313534223|0.636|0.455|0.25455|11|7|0.0043091470588235|0.084714558823529|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2025-04-06 11:35:47|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-1.2241829813946|26|0.10139433150254|0.0421|-1|1|0.04211|0.91|-0.38298|56|-0.38297873959383|56|35.25|-0.01679|0.06641|0.10072732700278|0.093810092629133|96.089600832124|104.32720006078|42.325580737731|0.563|0.375|0.33719|16|9|0.0024521052631579|0.1043140237691|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2025-04-06 11:35:48|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|6.7399284606107|69|0.39335720522774||0|0|0.29527|7.94|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|144.36363740401|0.609|0.348|0.1988|23|12|0.0012846852300242|0.062456101694915|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2025-04-06 11:35:49|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|2.3870766889579|28|0.18415361819474|0.0188|1|2|-0.04152|2.77|0.41734|66|-0.072897172605162|51|38.05|-0.01538|0.03105|-0.00013863038982862|-0.040153277180175|73.158323817163|63.656197392596|43.146416635645|0.619|0.381|0.2222|21|10|0.00015997578692494|0.074246973365617|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2025-04-06 11:35:50|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-1.9763619650951|13|0.13390558941183||0|0|-0.54032|1.91|-0.25775|15|-0.25775148944598|15|40|0.1331|0.22101|-0.02861298405234|-0.02861298405234|86.947259547805|86.947259547805|11.944965565736|0.5|0.5|0.63692|6|2|0.00048333333333333|0.17582722222222|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2025-04-06 11:35:51|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|450.9993511631|102|28.083549612301||0|0|0.60767|545|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|612.3595505618|0.667|0.381|0.16143|21|10|0.0029622302158273|0.05231742206235|550|2025-04-06|-0.15344|2020-02-02|0.23448|2009-07-12
2025-04-06 11:35:52|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-22.297390600097|1|2.8907968666989||0|0|0|13.34|0.21844|73|0.076294255554568|47|42.67|0.51417|0.75893|0.21843681878696|0|121.844|100|55.956376120827|0.167|0|0.51313|6|1|0.0062629296875|0.1874375|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.45552|2024-11-10
2025-04-06 11:35:53|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|9.1181974337155|27|1.1972675348105||0|0|0.7862|13.2|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|136.50465051831|0.615|0.308|0.28416|13|6|0.0024215234375|0.09357041015625|23.25|2018-06-03|-0.21094|2020-03-01|0.28005|2025-03-16
2025-04-06 11:35:54|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|8.1152601411878|59|0.43824656238361|0.2218|1|2|0.14868|9.58|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|177.73655215232|0.56|0.32|0.16516|25|11|0.0012944981862152|0.05640176541717|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2025-04-06 11:35:55|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|4.3156644359254|28|0.40412797189357|0.1295|1|2|0.01605|4.43|-0.05471|24|-0.054714357396319|24|27.59|-0.05503|0.0225|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|23.894280526321|0.379|0.276|0.21624|29|7|-0.00031586457073761|0.070426759371221|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2025-04-06 11:35:57|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|20.942990528572|34|1.1671027460609|0.2541|1|1|0.25414|22.7|0|38|-0.012429431564299|28|31.95|-0.03274|0.0036|0.01261510098948|0.060860910836289|99.018766717296|143.73017648101|168.77324226653|0.571|0.381|0.14618|21|10|0.0012984090909091|0.046552102272727|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2025-04-06 11:35:58|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-3.5113017968372|21|0.38536277519883|-0.1429|-1|1|-0.14286|2.64|-0.42846|11|-0.42845612572724|11|52.75|-0.19066|0.07053|-0.42845612572724|-0.42845612572724|57.154|57.154|5.136186822047|0.25|0.25|0.53179|4|1|-0.0061427272727273|0.15556272727273|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2025-04-06 11:35:59|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-2.3850409932447|9|0.23979514627216|-0.0604|-1|1|-0.06044|1.93|0.07403|40|0.074027399934902|40|52.83|0.83526|1.25967|2.3800119928044|3.2719534804609|1280.5551819153|802.28752164|112.20929740957|0.5|0.333|0.39795|6|2|0.0060468|0.13323590769231|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2025-04-06 11:35:59|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
2025-04-06 11:36:00|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.026796121539803|16|0.0029320404611144|-0.0556|-1|1|-0.05556|0.019|0.12746|11|0.12746006820993|11|27.11|-0.00863|0.14784|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.17286870244479|0.5|0.387|0.26257|62|17|0.001270241745283|0.096101350235849|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2025-04-06 11:36:02|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-73.382480494944|6|4.8774934983146||0|0|0.11808|59.75|-0.07779|23|-0.077791125811213|23|26.8|-0.04124|0.03255|0.046080029997951|0.093797833258347|124.00090546298|171.12189597091|183.84615384615|0.6|0.45|0.22032|20|6|0.0024224584103512|0.071781053604436|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2025-04-06 11:36:03|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|3.0618707811377|27|1.027562532825|0.2408|1|2|-0.27601|3.41|0.92262|188|0.01679933092524|3|74.33|-0.14098|0.27307|0.46971065510616|0.01679933092524|195.4920016|101.68|6.7524754174865|0.667|0.333|0.30092|3|1|-0.0021938955823293|0.17135148594378|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2025-04-06 11:36:03|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-3.0824480118325|44|0.21414935794044||0|0|0.35359|2.34|0.16636|51|0.14316241471569|80|30.38|-0.08839|-0.02812|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|37.741935260586|0.375|0.25|0.2563|8|2|-0.0019474125874126|0.070281993006993|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2025-04-06 11:36:04|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|-15.844205298006|3|1.2164017087815||0|0|-0.01059|12.02|-0.17972|8|-0.17972413424788|8|18.72|0.12372|0.28714|0.18748178112971|0.222185335285|7041.8260837868|30264.05877641|1201999.9886814|0.706|0.647|0.13124|85|21|0.0094820903954802|0.10292155681105|17.770000457764|2024-07-21|-0.5|1995-07-09|1|1995-04-30
2025-04-06 11:36:05|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-140650.09087405|43|6466.6969580178|0.272|-1|1|0.272|119100|-0.03991|10|-0.039906103286385|10|34.89|-0.11611|-0.01839|-0.087537827056585|0.035624020288001|20.853928538674|124.00384687272|85.376344086022|0.722|0.444|0.19307|18|9|0.00074210447761194|0.063852925373134|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2025-04-06 11:36:07|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|3.9867164491525|47|0.46128097198509|-0.2432|1|1|-0.2432|5.29|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|107.30223419979|0.714|0.476|0.27122|21|10|0.0018883625|0.093467625|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2025-04-06 11:36:08|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|2.4254435575475|28|0.54321938628685|0.1686|1|1|0.16858|3.05|0.26711|58|-0.40229879689901|17|29.86|-0.10398|-0.03965|-0.08379403635099|-0.2592458486869|66.935495913507|52.8253237|10.294811669225|0.429|0.286|0.50808|7|4|-0.0034793220338983|0.15312139830508|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2025-04-06 11:36:08|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.5011799868262|14|0.0528933285447|0.1139|-1|1|0.11392|0.35|-0.57353|19|-0.57352942852207|19|31.62|-0.08536|0.04425|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|13.67187507276|0.346|0.231|0.35413|26|8|0.0019672574850299|0.11599032335329|14.180000305176|2021-04-04|-0.3375|2024-10-13|1.10526|2024-10-06
2025-04-06 11:36:09|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|4.2178689640905|50|0.40369600595037||0|0|0.11053|4.22|-0.07955|42|0.22698447348898|26|37|-0.01003|0.04014|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|91.54012294951|0.762|0.381|0.20449|21|12|0.00084088377723971|0.068148849878935|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.1858|2025-02-23
2025-04-06 11:36:10|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-2.4040024959305|25|0.14935259847163|0.4791|-1|1|0.47906|1.99|-0.01266|9|-0.012663633641034|9|30.38|-0.08523|0.03165|0.071744679179472|0.10929000886728|116.16607028028|149.19529619446|284.28572048946|0.423|0.346|0.22833|26|6|0.0030259950859951|0.080538132678133|7.5700001716614|2018-05-27|-0.36126|2024-10-27|0.36585|2013-03-10
2025-04-06 11:36:12|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|91.670393440172|92|8.7765355199426|3.1014|1|2|2.97696|117.4|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|1174000.0415|0.8|0.72|0.10676|75|21|0.010320505865103|0.10290071847507|125.69999694824|2025-03-30|-0.5|2000-12-03|1|1999-11-14
2025-04-06 11:36:13|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|33.341734934091|8|3.9792718345549||0|0|-0.03122|43.44|-0.06281|24|0.017346406218534|39|42.9|-0.03922|0.02064|-0.0015724942170321|0.09811971189771|70.132057230286|151.33311948554|115.62416550324|0.667|0.286|0.2225|21|11|0.001101718061674|0.065176354625551|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2025-04-06 11:36:14|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
2025-04-06 11:36:15|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
2025-04-06 11:36:16|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-27.29281164957|38|1.1408434681681|0.2127|-1|1|0.21267|23.62|0.29934|79|0.29933615194881|79|47.06|0.05014|0.09365|0.10205209196514|0.19134911751889|202.95402797042|285.51366530897|224.03490793465|0.625|0.438|0.09677|16|6|0.0013186075949367|0.034055544303798|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2025-04-06 11:36:18|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|5.0624769953232|28|0.48604313939374|0.16|1|1|0.16|5.8|-0.00068|21|-0.00067612876622269|21|34.14|-0.00097|0.08177|0.034058467869645|0.062775335937306|105.98696036344|127.42735596228|45.741325324475|0.524|0.381|0.25903|21|6|0.00096641129032258|0.088394610215054|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2025-04-06 11:36:18|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
2025-04-06 11:36:20|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.696388344463|27|0.445858340742||0|0|-0.18507|5.46|-0.03676|27|-0.036755382352396|27|35.92|-0.00141|0.07532|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|515.09437102701|0.462|0.385|0.30263|13|4|0.005769107505071|0.099183144016227|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2025-04-06 11:36:21|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|56.483308224624|140|2.6682055704355|1.7586|1|2|1.56566|60.4|0.35387|66|-0.14818467868585|22|29.82|-0.08394|-0.00905|-0.035732566195173|-0.073598476738386|73.273360768449|85.26633018|113.27109449501|0.545|0.182|0.17097|11|5|0.0012470021413276|0.06086199143469|65.720001220703|2025-03-02|-0.19854|2020-03-22|0.20476|2022-03-20
2025-04-06 11:36:21|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.3503933906285|8|0.43840309791762|-0.3493|1|1|-0.34933|2.44|-0.21905|7|-0.21905458473213|7|46.18|0.35923|0.50951|1.1074792023377|1.6111207833473|755.745987135|456.86425302265|22.021661317885|0.455|0.273|0.41023|11|3|0.0012419417475728|0.13591683495146|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2025-04-06 11:36:23|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-612.31551378438|16|37.189652304261|0.179|-1|1|0.17898|500|-0.10441|15|-0.10441176470588|15|36.72|-0.02275|0.02978|0.074621693253574|0.12004420895214|156.63401108325|180.20462315916|101.62601626016|0.444|0.333|0.1858|18|6|0.0010502662721894|0.059948402366864|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2025-04-06 11:36:24|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|7.2458508585885|56|0.60967030651882|0.5491|1|1|0.54912|8.83|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|236.72921926417|0.519|0.296|0.23591|27|12|0.0020367554479419|0.075497324455206|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2025-04-06 11:36:25|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
2025-04-06 11:36:26|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|-44.57937378197|6|4.0517913318643|0.1441|-1|1|0.14408|30|-0.414|12|0.27049185089883|36|33.04|0.00943|0.09283|-0.015992181138708|0.022457028857804|9.3283296421461|44.093636661841|142.04544890108|0.54|0.34|0.258|50|21|0.002200350030175|0.081191297525649|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2025-04-06 11:36:27|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|4.5082185969667|67|0.26392711844987|0.8086|1|1|0.80858|5.48|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|104.18250533496|0.571|0.333|0.20433|21|13|0.0010837935656836|0.060158297587131|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2025-04-06 11:36:29|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-3.9528228201529|100|0.5459409607139||0|0|0.74831|2.24|-0.39373|22|-0.39373300861633|22|44.5|0.12147|0.16953|0.18221092468143|-0.39373300861633|106.59136005|60.627|5.5514252645471|0.5|0.25|0.3767|4|2|-0.0053621299638989|0.1130019133574|97|2020-10-18|-0.68505|2025-03-16|0.55367|2025-03-23
2025-04-06 11:36:29|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-1.6523398047762|14|0.20411326110618||0|0|0.22727|1.02|0.339|14|0.33899751035522|14|37.64|-0.07257|0.00828|0.0010430328648589|0.056832223603193|74.817887564676|120.75930171463|14.509245383853|0.455|0.318|0.32824|22|7|0.00089756242568371|0.10045330558858|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2025-04-06 11:36:30|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.1305037609105|7|0.10474230313277||0|0|-0.02469|0.83|-0.33955|23|-0.33955466483171|23|37.5|0.06076|0.13589|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|4.9999997845615|0.333|0.333|0.4484|6|1|-0.0076433766233766|0.14014670995671|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2025-04-06 11:36:31|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.1794600424481|28|0.14207512265509|-0.1265|1|1|-0.12648|2.21|-0.11723|25|-0.11723080395211|25|32.8|0.0029|0.0687|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|230.20834245253|0.56|0.4|0.26904|25|10|0.0027152656434475|0.085846682408501|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2025-04-06 11:36:32|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-17.819519899098|10|1.3731732043319||0|0|0.14198|13.9|-0.2987|34|-0.29870127725475|34|32.8|-0.07839|-0.02308|-0.062660129867329|-0.080006432496639|60.477200450374|71.34572052146|55.049503439724|0.6|0.3|0.16566|10|6|-0.0010212166172107|0.060842818991098|48.25|2020-02-16|-0.21739|2025-02-02|0.12667|2019-10-20
2025-04-06 11:36:34|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.61476365278661|28|0.075013812495918|0.93|1|2|0.85185|0.75|-0.26563|34|0.029762269828039|62|42.27|-0.06207|0.10121|-0.14251034245683|-0.24486598596216|32.507967345905|34.377184907264|24.19354913138|0.455|0.273|0.23988|11|4|-0.00059278455284553|0.074650467479675|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2025-04-06 11:36:35|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|17.51831829689|125|1.9446486170439||0|0|1.108|20.3|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|400.39444871278|0.724|0.414|0.27566|29|16|0.0036474674556213|0.090891218934911|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2025-04-06 11:36:36|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-0.867244852547|20|0.11574828557311|0.3553|-1|1|0.35526|0.49|0.47429|59|-0.32692305223476|18|34.17|-0.0203|0.05732|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|18.631178259127|0.458|0.333|0.32253|24|9|0.0019529558998808|0.10613337306317|17.840000152588|2018-04-22|-0.34706|2024-10-13|1.69841|2024-10-06
2025-04-06 11:36:37|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-2.3537310507273|14|0.22154107330083|-0.105|-1|1|-0.10497|2|0.13589|14|0.13588653534946|14|35.05|-0.00298|0.06101|0.037068877689254|-0.0028188422290243|131.00090652242|86.262790554143|19.960078928443|0.65|0.45|0.26089|20|9|-0.00041844537815126|0.082284481792717|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2025-04-06 11:36:38|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|3.105196062129|28|0.35533271697482|0.109|1|1|0.10897|3.46|-0.11952|25|-0.11952417676294|25|34.96|0.0271|0.09348|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|157.27272559789|0.652|0.435|0.26613|23|12|0.0024529001203369|0.089005944645006|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2025-04-06 11:36:40|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|-0.59675154932316|2|0.073083845602062||0|0|0.02597|0.375|-0.6|18|-0.59999998410543|18|44.78|-0.0374|0.16706|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|14.097743906008|0.611|0.333|0.2972|18|8|0.00051615861214374|0.099901747211896|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2025-04-06 11:36:41|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.2084841717314|69|0.19383859670722|0.3268|1|1|0.32682|4.75|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|179.24527656824|0.778|0.444|0.14192|9|5|0.001374381270903|0.047421806020067|4.8899998664856|2025-04-06|-0.15816|2020-03-29|0.16667|2020-03-22
2025-04-06 11:36:42|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.4140626095|2|0.6322711139243|-0.0255|1|1|-0.02553|11.07|-0.20085|9|-0.065504643317167|51|35.19|-0.04909|0.01134|-0.0083814053089939|0.019156131247409|66.083714823846|98.693317074292|92.249997456869|0.762|0.429|0.21938|21|11|0.0012610540540541|0.075318324324324|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2025-04-06 11:36:43|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|11.591845495568|8|1.3743016955972|0.0561|1|1|0.0561|15.06|-0.32282|10|0.048267518300102|36|33.64|0.00056|0.0777|0.11420936385779|0.26277309063903|82.17038265175|201.83708652931|574.80920142877|0.56|0.36|0.26946|25|10|0.0040222641509434|0.089124669811321|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2025-04-06 11:36:43|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.8393170060189|48|0.32629965261473|-0.1154|1|1|-0.11545|5.21|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|57.824638244138|0.429|0.286|0.22295|7|4|-7.4749999999999E-5|0.072505159090909|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2025-04-06 11:36:45|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
2025-04-06 11:36:46|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-3.8460721613116|36|0.23754415996555||0|0|0.09574|3.4|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|790.69768344472|0.75|0.438|0.29105|16|9|0.0044030575539568|0.095827158273381|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2025-04-06 11:36:47|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-0.9752567767811|13|0.065085591863002|0.025|-1|1|0.025|0.78|-0.13043|15|-0.13043478542555|15|37.05|0.0181|0.07198|0.088804092373765|0.032783663154683|187.45615741167|104.92932319506|23.353293156708|0.409|0.136|0.20343|22|9|-0.0006296130592503|0.067555659008464|4.5999999046326|2015-06-07|-0.15789|2024-10-13|0.26027|2024-09-29
2025-04-06 11:36:48|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.8469018236718|55|0.21368769323019|0.1137|1|1|0.11374|2.35|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|44.339619246443|0.455|0.364|0.38217|11|2|0.0049113195876289|0.14050105154639|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2025-04-06 11:36:49|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.98824081446136|9|0.092972244696036||0|0|0.24|0.76|-0.29936|13|5.1962513488278|36|42.57|0.47514|0.64124|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1187.4999286956|0.6|0.4|0.21482|30|10|0.003872093385214|0.077606435797666|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2025-04-06 11:36:51|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|26.664350888879|28|2.3731605705265|-0.0228|1|1|-0.02276|32.2|-0.318|5|-0.2764109825744|16|27.67|-0.162|-0.10836|-0.11429851025505|-0.12297601295807|48.46743542386|74.56305514|71.555557250977|0.556|0.222|0.35532|9|5|0.0010067753623188|0.10666702898551|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2025-04-06 11:36:51|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|2.8192878849136|4|0.51501302789659||0|0|-0.28894|3.15|-0.44771|17|0.20497452793837|32|32.45|-0.30746|-0.19505|-0.036354871922178|-0.12967179942033|32.663432358718|36.68383193268|19.613948942199|0.636|0.364|0.5169|11|6|0.00066383333333333|0.14683502777778|50.819999694824|2018-06-17|-0.27539|2025-03-23|0.44809|2022-03-20
2025-04-06 11:36:52|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|-9.1249142986613|10|0.71663813134292||0|0|0.17178|6.75|-0.27387|19|-0.27387245375881|19|59.75|0.00724|0.12804|-0.046195593455905|-0.046195593455905|85.79080724|85.79080724|19.926199261993|0.5|0.5|0.23159|4|0|-0.0047548790322581|0.079864959677419|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2025-04-06 11:36:53|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-2.3061503362602|10|0.19538343588332|0.1964|-1|1|0.19643|1.8|-0.21|17|-0.044245659044727|30|41.25|0.09353|0.25568|-0.067647127195846|-0.030370595968344|41.531161085651|70.885633207042|249.99998344315|0.5|0.3|0.19016|20|10|0.0027950479616307|0.065301330935252|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2025-04-06 11:36:54|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.078251428789778|21|0.010083809457516|0.4405|-1|1|0.44048|0.047|0.03885|26|0.038852315509511|26|35.6|0.01764|0.07083|0.060696699165685|-0.1415399717373|102.08482230066|44.301810805451|0.92702163312292|0.9|0.5|0.38433|10|7|-0.0060313031914894|0.12623611702128|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2025-04-06 11:36:56|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-7.6031438267774|1|1.1643979601246||1|0|0|3.7724|-0.3876|18|-0.38759740328101|18|62.75|-0.04635|-0.02176|-0.38199113036283|-0.38199113036283|38.1904888|38.1904888|1.5316280371913|0.5|0.5|0.69474|4|2|-0.010784262948207|0.17568960159363|397.5|2021-02-28|-0.2646|2021-05-30|0.49333|2024-11-24
2025-04-06 11:36:56|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16332732893389|240|0.00010910881016299||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|0.00039245024875622|0.091582039800995|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2025-04-06 11:36:57|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|124.72829704746|143|4.9221151007118|1.4159|1|2|1.20426|131.1|-0.25869|8|-0.25869145788916|8|31.96|-0.01071|0.0573|0.082415049100762|0.13096717122165|225.16915793418|316.79375442723|3318.4506554274|0.532|0.383|0.17414|47|20|0.0030061678832117|0.054339574209246|140.46000671387|2025-03-02|-0.21036|1994-12-25|0.40566|1997-11-23
2025-04-06 11:36:58|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.35128585607741|27|0.027588230481941|-0.3426|1|1|-0.34259|0.355|-0.2|22|-0.24569710643502|7|36|-0.02869|0.12129|-0.0058165487395241|-0.093298490961438|66.565238046054|70.471942192197|16.824644877768|0.545|0.273|0.36582|11|6|-0.0010290521327014|0.10855213270142|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2025-04-06 11:36:59|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1660.4425274719|139|84.147234434215|1.278|1|1|1.27796|1870|0.00772|64|-0.19932902445917|10|23.29|-0.17869|-0.1198|-0.099472913681651|-0.15306852725595|72.067139867596|71.51504373|174.56381949517|0.429|0.286|0.26538|7|4|0.0032055481727575|0.078451328903654|1973|2025-04-06|-0.2359|2020-03-22|0.1866|2021-05-30
2025-04-06 11:37:01|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-9.8831240186014|20|1.3863431505836|-0.3045|-1|1|-0.3045|7.24|-0.38081|10|-0.07352530783736|35|37|0.51519|0.6571|-0.04357991899041|-0.18946272683935|56.299449140409|64.3526062|66.913123616643|0.625|0.25|0.48389|8|4|0.0091831428571429|0.17310447619048|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2025-04-06 11:37:01|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|27.078341179442|33|1.8354976614262|0.3251|1|2|0.25737|32|-0.29737|19|0.14659820357286|18|45.18|0.24461|0.3421|0.29435589937508|0.42336966797136|2616.266265638|2395.7614154266|8421.0527372492|0.545|0.364|0.19004|33|12|0.0039567957977676|0.063691910702561|33.450000762939|2025-03-30|-0.19913|2008-10-12|0.39823|2016-11-13
2025-04-06 11:37:03|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|3.5856178504973|27|0.45479398625595||0|0|0.60494|5.2|-0.32676|50|-0.32675844491104|50|39.57|-0.10025|0.04252|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|49.912374528976|0.286|0.286|0.33303|7|0|0.0007203300330033|0.12340095709571|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2025-04-06 11:37:04|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
2025-04-06 11:37:04|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|8.0937595095729|70|0.5533722005339|0.6805|1|2|0.60449|9.29|0.04858|16|0.04857892854157|16|31.86|0.41941|0.49126|0.93128150320258|1.0821598098893|545.9444977453|369.21820427099|483.85417549483|0.571|0.429|0.26631|7|2|0.007348698630137|0.096652089041096|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2025-04-06 11:37:06|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|141.11323601987|20|9.209268109744|0.0936|1|1|0.09357|158.24|0.51257|85|0.51257201514928|85|35.48|0.06199|0.12061|0.08695395162288|0.19099251539784|165.07874010314|231.87976909425|120.59137633067|0.48|0.28|0.20166|25|10|0.0014547461368653|0.06321591611479|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2025-04-06 11:37:07|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|2.0919381659864|6|0.52925666172878|-0.1681|1|1|-0.16809|2.92|0.32759|38|2.5061012223641|78|42.71|0.8887|1.28159|1.4179656413674|2.3773683213809|847.05202856696|1012.5327187375|29.20000076294|0.714|0.429|0.58325|7|3|0.0089647697368421|0.202825625|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2025-04-06 11:37:08|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.2707281738619|21|0.030242724719974||0|0|0.28745|0.176|0.64937|26|0.64936684355841|26|37.5|-0.00574|0.18219|0.26259962579198|0.25977830820083|434.9643563745|339.94072540269|5.0867051186678|0.389|0.333|0.30695|18|3|0.00099090647482014|0.11062850359712|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2025-04-06 11:37:09|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|235.58879738939|72|16.295402904709|0.9161|1|2|0.8421|289.67|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|3108.0474561453|0.638|0.426|0.24494|47|19|0.003644378585086|0.074887029955386|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2025-04-06 11:37:10|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|4.6856786148097|28|0.68028643917006|2.1929|1|1|2.19289|6.29|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|6.289999961853|0.8|0.4|0.49696|5|4|-0.0027079061371841|0.17060657039711|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2025-04-06 11:37:12|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|1232.7635870668|75|91.738797800636|1.452|1|2|1.25606|1501.41|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25182|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|8496.9441295814|0.558|0.395|0.2272|43|13|0.0046981678411275|0.083111909032671|1570|2025-03-23|-0.33576|2008-12-28|0.31308|1997-02-23
2025-04-06 11:37:13|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.28163990202074|19|0.038713300633844||0|0|0.40385|0.155|0.35586|9|0.35586285356089|9|33.64|-0.07874|0.06357|-0.060596499745358|0.13168828603041|-29.140457442325|177.98924520183|12.390087562126|0.727|0.5|0.3027|22|9|0.0019949472295515|0.09053154353562|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2025-04-06 11:37:14|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-3.6250647398236|7|0.32335492281128|0.0988|-1|1|0.0988|2.72|0.67781|83|-0.029119287937095|43|42.15|0.64445|0.91503|0.048978783171055|-0.063636346932195|111.93638810378|74.045293431012|663.41464691117|0.4|0.2|0.29909|20|7|0.0055957126030624|0.093556925795053|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2025-04-06 11:37:15|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
2025-04-06 11:37:15|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|-3170.7404531836|1|289.41348439454||1|0|0|2370|-0.16705|25|-0.16704641152577|25|37.67|0.18331|0.38307|0.62095104433714|0.75435511798044|1470.7116776619|1255.5037572676|2749.4200509346|0.556|0.444|0.2675|18|5|0.0074152802359882|0.097069026548673|3695|2024-11-17|-0.2575|2020-03-15|0.39642|2014-08-17
2025-04-06 11:37:17|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-742.0227457932|53|51.340915264399|0.3415|-1|1|0.34154|615|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|201.17761708936|0.563|0.375|0.31647|16|9|0.0029866814159292|0.094366504424779|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2025-04-06 11:37:18|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|-139.94285643851|35|8.6476188128351|0.3916|-1|1|0.39164|116.5|0.03794|35|0.037940379403794|35|35.78|0.09917|0.17256|0.19634148222827|0.29395551076204|309.84816063086|392.21260600536|175.45180319701|0.611|0.444|0.21557|18|10|0.0023943805309734|0.07772814159292|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2025-04-06 11:37:18|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|2590.2689808193|16|311.12964051933|-0.0209|1|2|-0.08276|2660|0.15942|38|2.5276073619632|58|33.57|0.2926|0.46689|0.44357405253067|0.79696124326256|68.2270581186|2628.7386512098|2198.347107438|0.619|0.429|0.31759|21|8|0.0078318888888889|0.105289625|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2025-04-06 11:37:19|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-108.10297605446|20|8.3009917638398||0|0|0.15112|83.7|-0.06759|18|-0.06759335667928|18|45.39|0.10427|0.18536|0.18308019293769|0.24582028806002|256.74814427452|233.88895118413|271.75324357648|0.667|0.444|0.23055|18|8|0.0027647368421053|0.080717380382775|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2025-04-06 11:37:20|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-2010.1484441883|4|165.84007993084||0|0|0.00331|1505|-0.15858|30|-0.10693641618497|36|34.89|-0.01041|0.04903|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|1768.2998345754|0.778|0.389|0.22119|18|12|0.0056693660855784|0.071626909667195|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2025-04-06 11:37:22|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|489.53183084287|39|45.286214070813|0.0374|1|1|0.0374|527|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|3165.1652376826|0.765|0.412|0.25468|17|10|0.0056811627906977|0.076140159118727|641|2025-03-02|-0.24665|2018-10-28|0.28814|2023-07-30
2025-04-06 11:37:23|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|244.21684167578|62|21.950665492867||0|0|0.25115|271.5|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|627.74566473988|0.615|0.385|0.24579|13|3|0.0043278761061947|0.084078421828909|322|2024-09-29|-0.19333|2018-04-15|0.24468|2021-11-21
2025-04-06 11:37:23|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-296.82431460813|48|16.858104869376||0|0|0.13636|247|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2111.1111455267|0.654|0.423|0.20433|26|12|0.0048070848267622|0.0673213739546|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2025-04-06 11:37:24|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|-14856.587290383|10|1005.8624301277||0|0|0.23155|10922|0.31981|79|0.31980685300399|79|22.59|0.03473|0.09306|0.089373548442329|0.16729699908151|510.37813620453|5655.2653358721|7330.2013422819|0.554|0.422|0.14006|83|23|0.0035144798301486|0.06126270700637|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2025-04-06 11:37:25|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-23.363753263882|75|1.9356808881915|0.2368|-1|1|0.23684|21.75|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|163.04347639592|0.583|0.417|0.20809|24|9|0.0026812974296206|0.074973463892289|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2025-04-06 11:37:27|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|-6612.0006722984|6|535.72524037551||0|0|0.13084|4609.9502|0.30837|35|0.30837314869252|35|43.17|0.2849|0.4209|0.64822956003204|1.1370702140249|991.6555517796|1471.7572136611|4518.2301778562|0.556|0.333|0.2169|18|6|0.0059789641943734|0.074990051150895|6788.8999023438|2024-12-22|-0.21823|2020-03-22|0.1904|2020-08-02
2025-04-06 11:37:28|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-2.616275560309|32|0.20709187171508||0|0|0.40317|1.88|0.22657|63|0.2265718863086|63|42.75|0.45267|0.62611|0.93360590988392|1.0963207160028|683.49493742428|713.96705116814|628.76255073995|0.438|0.375|0.19142|16|3|0.0042121118881119|0.070807286713287|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2025-04-06 11:37:29|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-22.370550960386|62|2.1568504472852|0.652|-1|1|0.65198|15.4|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|319.50205539561|0.3|0.1|0.27383|10|3|0.0035343534482759|0.082542112068965|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2025-04-06 11:37:29|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|7.2711797102133|27|0.82609826259286||0|0|0.12155|8.95|-0.04775|21|-0.047752764215674|21|35.24|0.34954|0.59548|1.002939245764|1.1435337571947|2725.0428271866|3694.5224680196|1132.9113374897|0.476|0.429|0.288|21|6|0.0066420365535248|0.11024588772846|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2025-04-06 11:37:30|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|40.899189054594|9|3.4009688026717|0.3896|1|2|0.30184|49.6|-0.09169|25|-0.010791769584698|35|39|0.00696|0.10027|0.038035394608245|0.26686143648293|39.81348791533|380.34745838331|542.66954716644|0.667|0.381|0.18453|21|11|0.0031043168077388|0.058697593712213|53|2025-03-23|-0.24292|2021-05-16|0.27069|2009-05-10
2025-04-06 11:37:32|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-375.50626344567|5|29.668754481888||0|0|0.07583|292.5|0.27281|51|0.27280756268062|51|45.22|-0.00595|0.06633|0.1120053996506|0.25696325441105|180.17147713665|412.04647317742|1037.9701803846|0.556|0.389|0.22375|18|5|0.0041384474327628|0.075011980440098|466|2024-11-10|-0.16064|2020-03-22|0.19938|2009-07-26
2025-04-06 11:37:33|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-54.532393480811|30|2.0256187929277||0|0|0.1614|50.4|0.27668|82|0.27668360310598|82|32.92|-0.00277|0.08044|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|361.80904825359|0.5|0.375|0.11958|24|10|0.002139304029304|0.038769853479853|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2025-04-06 11:37:34|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-56.370995729495|31|1.8086686419857||0|0|0.12688|52.3|-0.07922|37|-0.079218618089232|37|28.82|-0.06211|-0.01023|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|101.35659066597|0.571|0.429|0.13329|28|10|0.00054878136200717|0.043515627240143|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2025-04-06 11:37:35|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|40.634733282403|26|4.2042717912027||0|0|-0.20481|41.35|-0.1593|53|-0.15929959415384|53|38.1|0.03651|0.13148|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|12.195481263453|0.524|0.381|0.27168|21|5|-0.00039387878787879|0.082506060606061|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2025-04-06 11:37:35|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-3477.4660147421|21|274.88168181084||0|0|0.23347|2637.25|6.49867|226|6.4986704821026|226|91.75|1.45589|1.78907|3.4235121659107|3.4235121659107|1011.08316945|1011.08316945|1041.9794296336|0.5|0.5|0.25384|4|0|0.0075796382428941|0.087749483204134|4810.7998046875|2024-10-27|-0.20866|2020-03-29|0.19757|2022-09-11
2025-04-06 11:37:37|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|22.970950143352|8|2.0529623399154|-0.1565|1|1|-0.15652|24.25|0.37364|91|0.037441241807959|23|30.74|0.00036|0.06243|0.14186708673775|0.20891894703545|478.1939229842|373.39889888338|381.28930017176|0.556|0.296|0.20727|27|12|0.0028364157706093|0.064435639187575|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2025-04-06 11:37:38|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|185.71293803803|113|8.8147804510824|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|0.0027043467643468|0.063178815628816|239.5|2024-05-12|-0.15006|2011-11-27|0.21946|2009-08-16
2025-04-06 11:37:39|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|40.555783622333|49|2.2634059192164|0.2399|1|2|0.1296|41.4|0.05101|14|0.051005332954927|14|45.29|0.05211|0.13673|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|256.18813067321|0.412|0.294|0.19376|17|3|0.0022795476772616|0.0601702200489|48.299999237061|2025-01-19|-0.26419|2020-03-22|0.25625|2022-02-13
2025-04-06 11:37:40|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4313.4751760734|24|318.50006682915||0|0|0.2358|3278.6001|1.00723|111|1.0072285000554|111|41|0.12191|0.24681|0.30987593055209|0.83309454382788|450.14389671671|4360.5517802049|7409.2657574152|0.474|0.237|0.25632|38|12|0.004254908285895|0.088056989247312|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2025-04-06 11:37:41|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-34.580701004688|4|1.7935667472494||0|0|0.06508|29.45|-0.17969|20|-0.17968753259629|20|37.05|0.02393|0.07826|0.15926058946507|0.195306400133|410.20944549767|290.88662912066|246.23746378769|0.636|0.409|0.19978|22|10|0.0021510268948655|0.060611907090465|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2025-04-06 11:37:43|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|133.6062087909|9|9.601824923688|-0.1508|1|1|-0.15077|138|-0.14841|27|0.40062859486004|77|38.52|0.05852|0.11404|0.069934588358833|0.14898942515986|150.44223494885|237.26210401412|280.14617276119|0.524|0.381|0.21105|21|9|0.0026668298653611|0.071641481028152|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2025-04-06 11:37:44|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|22.66692324384|47|1.1706710887432|0.0523|1|2|0.00442|22.75|0.0022|35|0.041960585963656|14|40.47|0.06003|0.1451|0.10392384228725|0.16963604547033|131.62421655568|243.82092520936|171.69811320755|0.579|0.368|0.16934|19|6|0.0017252515337423|0.058457766871166|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2025-04-06 11:37:45|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|39.947525642509|44|3.3091387684394|-0.1214|1|1|-0.12144|40.15|-0.01556|41|-0.13950581577343|21|31.68|-0.07008|0.0622|0.072898291922765|0.12160236215313|139.85081057232|188.93447452094|135.6418952988|0.64|0.44|0.25657|25|8|0.0024337365269461|0.081508431137725|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2025-04-06 11:37:45|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3954.0926938308|32|380.43139492139|-0.0934|1|1|-0.09342|4578.75|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|6660|0.643|0.393|0.20903|28|12|0.0039429498714653|0.078437712082262|5535.8500976562|2024-09-29|-0.23383|1998-09-06|0.45494|2003-10-12
2025-04-06 11:37:46|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-27.012230935411|1|3.3254102278803||0|0|0|15.72|-0.27467|76|-0.2746652680339|76|35.32|0.01497|0.15807|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|142.77929101029|0.455|0.364|0.43039|22|6|0.005772471042471|0.14716486486486|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2025-04-06 11:37:48|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|47.185450163646|10|2.5285774972284|-0.0765|1|1|-0.07649|49.5|-0.08489|19|-0.084887708784308|19|42.42|0.02672|0.06072|0.071116720647873|0.17637593885269|179.17974714008|310.33679473474|325.65789882331|0.684|0.421|0.14962|19|11|0.0020076687116564|0.050118552147239|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2025-04-06 11:37:49|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|689.11873226817|9|60.204379709198|0.067|1|1|0.06705|713|1.16815|83|1.1681455627864|83|55|0.19225|0.31284|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|621.29660746573|0.667|0.467|0.23722|15|7|0.0036420408163265|0.076009027611044|871.79998779297|2025-03-30|-0.30948|2020-03-15|0.29911|2020-11-15
2025-04-06 11:37:50|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.6998432015001|47|0.44256529619429||0|0|-0.13682|5.11|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|203.58566346334|0.476|0.286|0.30016|21|8|0.0028375899280576|0.094805599520384|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2025-04-06 11:37:50|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-191.3094718502|24|15.040830932842|0.1847|-1|1|0.1847|154.5|-0.07786|32|-0.077858880778589|32|50.56|0.27811|0.34577|0.65476816053009|0.84367534435346|1211.9116460639|1045.8272043058|522.4890145232|0.5|0.375|0.19685|16|5|0.0030974879807692|0.067410036057692|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2025-04-06 11:37:52|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-15.896851689758|20|0.39061710276267||0|0|0.01684|14.6|0.1827|37|0.18269643035226|37|28.43|-0.02262|0.02192|-0.0065981386182282|0.045950127115483|68.476063720759|147.54643714323|195.44847110491|0.714|0.393|0.10228|28|16|0.0012399263803681|0.032366024539877|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2025-04-06 11:37:54|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6640.8222441881|13|454.64930376398|0.2105|-1|1|0.21051|5365.25|0.04583|27|0.045825813443732|27|50.45|0.24134|0.34179|0.42698419323332|0.72397017613827|1953.9679947521|4235.785565226|5208.9805825243|0.613|0.387|0.28573|31|14|0.0042330012690355|0.10173672588832|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2025-04-06 11:37:55|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-208.26677879231|36|8.3870302739231|-0.0341|-1|1|-0.03409|182|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|518.96208036426|0.545|0.318|0.1951|22|9|0.0031523745410037|0.066144345165239|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2025-04-06 11:37:56|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-136.19507319816|22|7.8983577327214||0|0|0.09449|115|-0.14765|57|-0.14765100671141|57|36.14|-0.02479|0.04852|0.017301631982188|0.10504105251752|54.896988926792|153.24625970403|320.9600729083|0.636|0.455|0.26977|22|11|0.0030522671568627|0.081964007352941|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2025-04-06 11:37:57|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|171.68392307905|18|12.663264426827|0.0775|1|1|0.0775|197.71|-0.15717|20|-0.15716969828734|20|34.81|-0.02953|0.04125|0.052995145316317|0.16718099609054|105.46464358042|274.79646239146|775.42459397307|0.593|0.333|0.2199|27|14|0.0032525078369906|0.067591682340648|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2025-04-06 11:37:57|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-404.79402532988|50|22.661530447833|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|0.0019087740029542|0.056149025110783|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2025-04-06 11:37:59|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|4038.7753185615|95|311.42491008887|0.5235|1|2|0.47439|4954.7002|-0.30097|20|-0.049973854858836|20|36|0.13433|0.24939|0.29563299805734|0.43497075613153|1194.4391856663|1414.1643857333|3242.6047751021|0.64|0.44|0.25304|25|13|0.0050510362173038|0.088217152917505|5112.5|2025-03-30|-0.2485|2008-10-12|0.33281|2012-07-08
2025-04-06 11:38:00|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|-477.06481122656|5|23.021603742186|0.1042|-1|1|0.10417|387|0.08271|60|0.082706766917293|60|40.81|0.01844|0.06115|0.053297921355337|0.06330926261211|188.28352877067|172.63125063175|199.48453608247|0.531|0.313|0.15451|32|15|0.0015405877862595|0.055504839694657|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2025-04-06 11:38:01|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
2025-04-06 11:38:02|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-0.5202712695579|34|0.0410904232257||0|0|0.61206|0.386|-0.13535|8|-0.13534671885454|8|17.05|0.00841|0.07153|0.075343400966793|0.12281539672696|344.86535452702|488.92455952698|63.907288918135|0.571|0.405|0.15382|42|15|0.00088923898531375|0.048816849132176|2.539999961853|2021-11-21|-0.26261|2025-03-02|0.2451|2022-11-20
2025-04-06 11:38:03|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-5.2981570084553|13|0.36271899010278||0|0|0.19615|4.18|-0.11538|34|-0.11538461538462|34|34.25|0.01729|0.05734|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|10.135789665889|0.55|0.35|0.20427|20|8|-0.0020099139167862|0.067940932568149|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2025-04-06 11:38:05|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-68.399316804168|12|2.9497725223691||0|0|0.1006|59.9|-0.12807|40|-0.14259751216386|15|31.04|-0.02821|0.04769|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|223.17437103332|0.5|0.346|0.16806|26|9|0.0022103545232274|0.059013777506112|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2025-04-06 11:38:06|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|35.35827898257|8|2.136515977165|0.0831|1|1|0.0831|39.1|-0.06931|22|-0.13480271846547|18|39.36|0.24632|0.3147|0.18881470093223|0.4606664630816|603.6904028482|6182.6414060903|21722.220511348|0.692|0.359|0.25824|39|25|0.0055881452658885|0.087752088197147|43.259998321533|2025-03-30|-0.24517|1999-09-26|0.5|1995-08-13
2025-04-06 11:38:07|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-1.7220064434785|13|0.16263782919848||0|0|-0.23256|1.59|-0.34114|27|-0.34113711627865|27|38.06|0.06819|0.15278|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|636.00001335144|0.5|0.333|0.26882|18|6|0.0047195839311334|0.095589942611191|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2025-04-06 11:38:07|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-69.205965399911|36|1.8647563721564||0|0|-0.05732|66.4|-0.10285|46|-0.10285393435403|46|32.2|-0.09758|-0.04472|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|189.71429007394|0.5|0.3|0.19666|20|7|0.0018680854197349|0.061542768777614|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2025-04-06 11:38:08|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-704.6447627733|1|63.048254257768||1|0|0|514|0.93794|43|0.93794012642239|43|36|0.09889|0.18986|0.17227000169286|0.38324795470625|109.98271912168|577.67341674979|896.25111364552|0.65|0.45|0.25625|20|8|0.0047738055555556|0.082853541666667|738|2024-12-08|-0.20519|2013-11-10|0.33129|2013-07-28
2025-04-06 11:38:10|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|-10463.687192801|9|593.22906426692|0.1398|-1|1|0.13984|8341|0.27963|74|0.27962523093164|74|42.57|0.04943|0.10405|0.042184869003534|0.24756798579055|30.597684662105|431.67210606066|1654.9603174603|0.649|0.351|0.19255|37|21|0.0026090777005685|0.060676178142767|12500|2024-11-17|-0.21818|1999-01-17|0.30625|1998-04-05
2025-04-06 11:38:11|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|8.4877344064945|12|0.57247974595327|0.0698|1|2|0.04202|8.68|-0.16017|17|0.099843255921474|36|34.32|0.03553|0.5026|0.50604558270217|0.78923085458061|9880.8341876956|25250.766926914|94.553377087383|0.617|0.404|0.29723|47|17|0.057304636699507|0.099487918719212|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2025-04-06 11:38:12|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-446.56506839876|5|23.05502483409||0|0|0.06884|365.2|0.26516|114|0.2651613297001|114|51.5|0.26926|0.33785|0.54817312155559|0.67304820151708|1306.6592418799|990.02400502811|901.06099976884|0.571|0.429|0.22477|14|5|0.0043970620689655|0.071616455172414|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2025-04-06 11:38:13|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-71.220820844605|25|4.2569400272218||0|0|0.02733|60.5|0.37703|137|0.37703358972889|137|36.95|0.00496|0.10254|0.16234078819899|0.27137640056893|283.73080984004|467.80450722551|1359.5506200705|0.5|0.364|0.23006|22|5|0.0046357467144564|0.077491768219833|92.400001525879|2024-07-14|-0.22114|2020-03-15|0.32252|2009-03-29
2025-04-06 11:38:14|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|-115.37702604267|2|8.4756750932443||0|0|0.00217|92.1|1.4816|111|1.4815989326245|111|40.9|0.05451|0.14559|0.21541548392977|0.45629873781558|354.69682312957|669.14210996038|785.83614655044|0.5|0.3|0.16781|20|5|0.0035352991452991|0.064745189255189|143|2024-11-10|-0.14203|2015-07-19|0.28226|2023-08-27
2025-04-06 11:38:16|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-260.98727054972|45|23.662423516572|0.25|-1|1|0.25|186|-0.25678|3|-0.25677595317441|3|78.13|0.08443|0.50455|-0.085782818478819|-0.085782818478819|80.65497762|80.65497762|33.03730017762|0.25|0.25|0.3192|8|2|0.0009003288490284|0.07934399103139|1994|2018-11-25|-0.66377|2019-02-10|0.32353|2023-11-12
2025-04-06 11:38:17|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-3.7913583424286|21|0.28378613480583|0.3455|-1|1|0.34545|2.88|0.07922|27|0.079219666583473|27|40.45|0.2114|0.30033|0.37199922341275|0.47000435891871|1541.3505715512|1033.4727871633|342.85716718557|0.7|0.5|0.21177|20|10|0.0029155367913148|0.07269|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2025-04-06 11:38:18|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|-4123.7005198986|12|358.73350663286||0|0|0.11499|3040|0.10806|56|0.10806451612903|56|65.4|0.47827|0.59192|0.84301570880276|1.575311115551|1596.1843287141|2740.577493951|4546.8141972008|0.7|0.4|0.33304|10|5|0.0080993082706767|0.099924255639098|5345|2024-09-01|-0.22541|2018-10-07|0.47484|2018-11-04
2025-04-06 11:38:18|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-305.1676122598|23|19.151612869046||0|0|0.06077|255|0.19328|82|0.19328146680036|82|40.75|0.07405|0.15157|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3355.2631999977|0.45|0.35|0.17367|20|5|0.0049238112305854|0.056617084826762|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2025-04-06 11:38:19|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|90.817857950243|126|9.1746426912209|2.0682|1|1|2.06818|103.95|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|209.23912300663|0.692|0.385|0.23413|13|8|0.0028083644859813|0.077602585669782|123.94999694824|2025-04-06|-0.3241|2020-03-15|0.25957|2020-04-12
2025-04-06 11:38:21|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-174.39665800763|46|8.5979944833785|0.1138|-1|1|0.11376|167.5|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|343.0268149068|0.611|0.444|0.15542|18|7|0.0020862301101591|0.049738017135863|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2025-04-06 11:38:22|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-14.506143729238|6|1.4003813002999||0|0|0.25|9.99|-0.05999|19|-0.059985912271924|19|42.64|0.22243|0.28374|0.37759469599676|0.43479450597124|627.99894233794|431.91081419646|56.408810206416|0.571|0.429|0.30062|14|6|0.0010902990033223|0.089366295681063|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2025-04-06 11:38:23|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-230.21630444445|39|11.905434814818|0.2427|-1|1|0.24266|193.5|0.21378|74|0.21377672209026|74|35.45|-0.06106|0.02895|0.048945202032999|0.1514212994249|66.972290656268|228.46078676503|396.27276826547|0.5|0.409|0.24696|22|8|0.003065488997555|0.076147029339853|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2025-04-06 11:38:23|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|-75.944910208037|18|3.6560425335608|0.1095|-1|1|0.10948|66.7|0.1001|48|0.10009703342711|48|31.08|-0.0477|0.00028|-0.043209812540672|-0.02134920460859|51.040967682498|80.19403554742|167.79873446099|0.5|0.346|0.12878|26|8|0.0010404121212121|0.039179963636364|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2025-04-06 11:38:24|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-4538.0196747393|9|370.50655824644|0.3012|-1|1|0.30125|3085|-0.2086|47|-0.27115044247788|26|30.98|-0.01591|0.04669|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|107.15526224383|0.567|0.4|0.2139|60|22|0.0016349330476701|0.078305677557579|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2025-04-06 11:38:26|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-8.4760302021926|30|0.4161070173638||0|0|0.14558|7.63|-0.11834|19|-0.11834479868502|19|39.6|0.05803|0.10759|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|125.49342450962|0.75|0.45|0.2012|20|11|0.0011646163215591|0.058529537149817|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2025-04-06 11:38:27|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|28.69266425839|27|0.89514187448381|-0.102|1|2|-0.12121|29|-0.09635|58|0.067074398805999|17|27.34|-0.076|-0.01553|-0.060684437980933|-0.042592467396652|36.252327693958|62.853246593431|279.38342659221|0.517|0.345|0.1516|29|10|0.0019454822954823|0.049682344322344|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2025-04-06 11:38:28|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.2415575580296|20|0.20167363688489|-0.0464|-1|1|-0.04643|2.93|-0.14894|29|-0.14893617483836|29|31.04|-0.00647|0.08607|0.17120004765593|0.25011844437429|171.36576093114|198.9868134892|227.13179483729|0.5|0.346|0.2875|26|10|0.0033310290556901|0.096178801452784|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2025-04-06 11:38:29|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|646.10752225935|31|24.304872090978|0.0784|1|2|0.04885|687|-0.10455|9|-0.099901735477884|9|13.94|-9.82255|9.00336|-3.6991389263867|20.383539234338|-1221578822.2687|1708805.7943672|194.61756373938|0.535|0.386|0.07446|101|10|0.70379182197497|0.02998752433936|1125|2022-05-15|-0.999|1997-10-19|1011.29052|2019-07-14
2025-04-06 11:38:30|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|249.92040951094|64|8.8653404888407|0.2911|1|2|0.22973|260|-0.05491|12|-0.054912238208929|12|13.62|-8.05012|7.07712|-2.278293132037|19.036992299741|-2687228.9189229|4660.7808718886|188.40579710145|0.487|0.365|0.09911|115|13|0.59986601596071|0.036242872928177|479|1996-03-03|-0.99925|1996-03-17|975.20389|2019-09-29
2025-04-06 11:38:32|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-24.223327025827|10|1.6244422147857|0.15|-1|1|0.15|18.7|0.05769|29|0.057692346488232|29|35.29|0.11844|0.28426|0.13432592751752|0.18904727536471|197.63116871507|207.14752606238|528.24861481498|0.5|0.357|0.23624|14|7|0.0050065805168986|0.08020986083499|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2025-04-06 11:38:33|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|-980.63048109457|4|63.710160364857|0.0074|-1|1|0.00735|810|3.02466|170|3.0246609124538|170|48.21|0.30406|0.4935|0.56633754241443|0.70251501446002|845.46528799992|1379.0006328493|355.26315789474|0.571|0.5|0.23412|14|3|0.0041631268436578|0.081922536873156|1130|2024-10-27|-0.52267|2017-06-11|0.31361|2014-05-25
2025-04-06 11:38:33|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|-14.20221659137|21|0.42573880021183|0.1062|-1|1|0.10616|13.05|0.22116|45|0.22115549286297|45|30.65|0.01531|0.03944|0.059583406398526|0.076847317524197|201.64421810786|199.80157645102|182.77311533282|0.577|0.423|0.08721|26|9|0.0010873317013464|0.031754712362301|16.933443069458|2024-07-14|-0.10794|2022-07-03|0.19027|2009-05-24
2025-04-06 11:38:34|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3504089067607|1|0.056636311949245||1|0|0|1.189|-0.11136|10|-0.1113602705926|10|40.63|0.17954|0.22329|0.12211866123593|0.21752372233326|147.77861793734|177.54929036585|82.569441891931|0.75|0.5|0.20411|8|6|0.00063729230769231|0.060294984615385|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2025-04-06 11:38:35|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
2025-04-06 11:38:37|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|135.45471656481|48|9.02358411503|0.7859|1|1|0.78593|146|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|254.26681409921|0.353|0.235|0.17088|17|6|0.0016866181818182|0.05261736969697|163.19999694824|2025-04-06|-0.12811|2012-10-14|0.1375|2025-02-02
2025-04-06 11:38:38|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-201.26350600464|24|13.433269318025|0.0124|-1|1|0.01239|178.52|0.08044|19|0.08044008650216|19|36.5|0.08392|0.16648|-0.051498283300807|-0.059292456925788|65.314541237958|77.161797222695|342.18901770774|0.6|0.4|0.23156|10|4|0.0044396649484536|0.077715541237113|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2025-04-06 11:38:38|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-1.1625826827839|21|0.089194224018366||0|0|0.36765|0.86|0.54822|145|0.53906255675247|54|42.44|-0.0193|0.04254|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|23.118279776638|0.5|0.313|0.21956|16|6|-0.0012072961373391|0.059792160228898|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.24476|2024-09-08
2025-04-06 11:38:39|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|209.56255108401|45|11.362370077928||0|0|0.19459|221|0.20249|90|0.20248802845425|90|36.87|57.79039|62.7156|116.09119600954|154.76777950551|118257.28666099|105074.59098535|67560.959933062|0.533|0.4|0.12058|15|5|1.5227902177554|0.040083433835846|272.77700805664|2021-11-28|-0.19231|2020-03-15|909.06545|2019-05-26
2025-04-06 11:38:40|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|-8906.3033067149|10|662.43443557163||0|0|0.25286|6406|0.42517|80|0.42516986447443|80|46.47|0.12056|0.17605|0.20859112163502|0.4110708997526|405.94709551687|920.34749475726|800.75|0.633|0.367|0.25174|30|16|0.002803863150392|0.078200677120456|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2025-04-06 11:38:42|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
2025-04-06 11:38:42|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1689.1826477|61|118.48526410974||0|0|-0.1315|1519.15|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|10804.765142784|0.5|0.3|0.28553|10|4|0.0082390057636888|0.090987867435159|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2025-04-06 11:38:43|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-27.339920957326|53|1.9133068586189||0|0|0.43892|21.7|-0.18835|15|-0.18834542456528|15|44.71|0.16995|0.35693|0.3864270087751|0.55687905636902|268.93305371487|351.20592377686|87.429496493768|0.571|0.429|0.23456|14|4|0.0016474631268437|0.083281401179941|88.755805969238|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2025-04-06 11:38:44|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|65.256204786833|7|6.4061920781636|-0.0604|1|1|-0.0604|70|-0.33737|22|2.0281491832263|73|41.84|0.06824|0.10889|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|234.27042157321|0.526|0.316|0.15953|19|8|0.0019356803995006|0.050874219725343|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2025-04-06 11:38:45|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|-2675.9455194536|8|189.36661322369|-0.1457|-1|1|-0.14568|2340.5|0.96651|127|0.96651448069582|127|56.73|0.86298|1.21599|1.4934147395568|2.5560427130407|-16142.199277343|28069.716724065|40353.446948826|0.654|0.423|0.31293|26|10|0.0072811066126856|0.10652599190283|2637.6999511719|2025-01-05|-0.29688|1997-01-26|3.09259|2000-05-28
2025-04-06 11:38:47|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|11.284819761605|11|1.2015541554418||0|0|0.20707|12.3|0.61321|58|0.61320752510188|58|54.87|0.20363|0.31333|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|630.76922512619|0.533|0.333|0.25214|15|7|0.0038979471788715|0.081010156062425|15.10000038147|2025-03-30|-0.32649|2020-03-15|0.31387|2009-08-02
2025-04-06 11:38:48|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|9057.9009376953|51|748.42935464297|0.3629|1|2|0.1857|10063|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|1060.3793466807|0.644|0.4|0.20948|45|23|0.0026165049140049|0.071385773955774|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2025-04-06 11:38:49|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1423.4652508952|87|113.65508363174|0.1957|-1|1|0.19565|1110|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|764.30491816748|0.385|0.385|0.25366|26|6|0.0046200853658537|0.088296243902439|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2025-04-06 11:38:49|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1023.0435209735|24|63.764506991172|0.3471|-1|1|0.34713|803.65|-0.12584|17|-0.12583891642932|17|39.72|0.33535|0.45455|0.056164380931814|0.069546397134142|95.40745633759|97.63503065539|3139.2578610888|0.513|0.359|0.27993|39|18|0.0040391857506361|0.096038276081425|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2025-04-06 11:38:50|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-25.205955395024|31|1.6603183378513|0.2706|-1|1|0.2706|19|-0.16812|11|-0.1681179311085|11|38.17|0.00996|0.10171|0.10981346779429|0.097950997039304|270.91425605903|180.97518070504|71.969698009631|0.542|0.417|0.23534|24|11|0.001629577167019|0.078416236786469|46.893844604492|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2025-04-06 11:38:52|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
2025-04-06 11:38:53|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-3279.1052312053|1|220.36841040176||1|0|0|2433|-0.04985|42|-0.049845084036159|42|27.66|-0.04135|0.02162|-0.019496344256655|0.0283441200963|27.860589104542|145.91557173234|1241.3265306123|0.559|0.397|0.16223|68|21|0.0023292876129718|0.059883152578416|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2025-04-06 11:38:54|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-135.11360308879|14|4.0378676962634||0|0|0.00405|123|0.06142|59|0.061420085313352|59|34.21|-0.0432|-0.02065|-0.024356788888962|0.00010865495975253|67.043914908861|98.584766645541|297.82082874623|0.625|0.417|0.0897|24|9|0.0015000839328537|0.027047386091127|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2025-04-06 11:38:55|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|53.61659087543|7|1.450022584783|0.0533|1|2|0.03743|58.2|-0.03506|28|0.13706835972127|40|38.81|0.00993|0.05222|0.032035829307016|0.10651367800365|125.57403792046|186.46510867779|209.42784759111|0.571|0.333|0.13168|21|10|0.0014377953714982|0.043065773447016|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2025-04-06 11:38:55|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-1628.6941327737|11|138.72305646495||0|0|0.13841|1158.75|0.96199|69|0.9619943298166|69|48.46|0.27617|0.4509|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|6370.2581966968|0.464|0.357|0.34239|28|7|0.0065225969275786|0.10757510607169|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2025-04-06 11:38:57|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.070433993953|44|0.20410687930221|0.0275|-1|1|0.0275|4.95|-0.05892|21|-0.058915923036111|21|35.73|-0.11618|0.0184|-0.032652393092654|0.015970880514561|28.974195334399|59.589167086416|323.52940534821|0.591|0.5|0.18404|22|9|0.0026899758745476|0.051250144752714|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2025-04-06 11:38:58|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|-1807.8475889985|2|130.94919633284|0.0338|-1|1|0.03378|1430|-0.08326|35|-0.083257267134978|35|45.78|0.25377|0.35796|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|5222.790518011|0.5|0.333|0.25199|18|8|0.0065983272727273|0.084886763636364|2015|2024-12-08|-0.23778|2010-05-23|0.38206|2009-12-06
2025-04-06 11:38:59|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|-231.64792459506|1|15.380975780547||1|0|0|174.08|-0.00762|21|-0.0076204224978489|21|43.47|0.15576|0.22428|0.32212957761601|0.51356745244103|2266.2355773011|4296.4777862774|4378.2695860469|0.633|0.433|0.16978|30|11|0.0035959662576687|0.050801004601227|223.61999511719|2025-02-23|-0.1889|2011-03-20|0.30623|2017-01-29
2025-04-06 11:39:00|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|69.45527827035|5|3.4412169820506|-0.03|1|2|-0.08524|71.9|-0.11489|13|-0.07722514931993|15|28.03|-0.06087|0.00211|-0.016638375746294|-0.0072272149977226|55.344313510248|75.066988267269|235.1209996902|0.621|0.379|0.14149|29|14|0.0016705507955936|0.044303206854345|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2025-04-06 11:39:01|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-58.147372907554|32|2.5074576358513|0.1272|-1|1|0.12716|48.46|0.24521|34|0.24520830550967|34|31.72|0.18997|0.27759|0.20697716534453|0.18360347596075|7642.474984781|1296.655976732|138.51706087544|0.54|0.36|0.13575|50|17|0.0016290723562152|0.058088324056896|270.63409423828|2007-10-28|-0.49926|2012-03-04|0.33868|2012-03-18
2025-04-06 11:39:03|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-1979.7263486706|24|152.61657497418||0|0|-0.0659|1580.3|2.9764|203|2.9763978847148|203|76.08|0.33649|0.46162|0.89998233140493|1.1668821940888|1075.3839497902|1291.9387176412|966.13069515596|0.417|0.333|0.31193|12|4|0.0042176602564103|0.10112267094017|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2025-04-06 11:39:04|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|-74.438722407836|5|5.7962404211423||0|0|0.08057|58.2|0.27472|16|0.27471924001336|16|22.77|-0.09467|-0.01603|-0.06145950522483|0.03939110400328|21.846040304017|135.34756400642|338.56892934721|0.692|0.423|0.14328|26|8|0.0029826174496644|0.05396461409396|92.900001525879|2024-12-08|-0.15103|2020-03-15|0.34371|2023-07-16
2025-04-06 11:39:05|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|-54.136146676234|34|1.562048637765||0|0|0.05313|49.9|0.51437|89|0.51436787121582|89|50.25|0.12716|0.18342|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|863.32179436951|0.625|0.438|0.14978|16|8|0.0031925806451613|0.045296594982079|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2025-04-06 11:39:06|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.857264786472|34|0.071623951791098|0.2031|1|2|0.1625|1.86|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|337.5680612567|0.595|0.405|0.14826|37|10|0.0018982049306626|0.050483073959938|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2025-04-06 11:39:07|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-71.272804385593|1|6.588434896923||0|0|0|48.24|-0.41911|7|0.47911639592549|59|42.93|0.28734|0.43017|0.37131394973971|0.55475740187259|1260.5994309812|2205.1418024064|277.64029743002|0.667|0.433|0.32283|30|12|0.0044350543478261|0.11937699534161|74|2025-01-12|-0.53524|2019-08-18|0.53226|2002-03-03
2025-04-06 11:39:09|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-51.051218115706|44|3.2181431228773||0|0|0.1424|45.47|-0.14442|20|-0.14442473110601|20|45.63|0.11107|0.2089|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|150.26437831056|0.625|0.5|0.1885|8|2|0.0019123529411765|0.069758235294118|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2025-04-06 11:39:10|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-11.137242506216|24|0.59741423867481||0|0|0.16199|9.26|-0.19767|15|-0.19767486258575|15|36.05|-0.05532|0.08639|0.088768609174936|0.032207933405201|146.16936865042|77.997911635371|33.526429933081|0.545|0.409|0.2691|22|7|0.00077523284313726|0.081903958333333|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2025-04-06 11:39:10|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|-107.49270370205|11|4.7642343130383||0|0|0.055|94.5|0.11111|102|0.11111111111111|102|44.83|-0.03605|0.04113|0.022960926670632|0.21629208041052|62.240357144088|231.22550020514|299.61952205739|0.611|0.278|0.20243|18|8|0.0022097184822521|0.058447955936353|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2025-04-06 11:39:11|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-124.36257958356|85|6.6617683732284||0|0|0.3592|111.5|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|653.95897354435|0.583|0.417|0.13981|24|10|0.0029722994011976|0.049466850299401|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2025-04-06 11:39:12|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|19.570632045775|57|0.5763101383122|0.3115|1|2|0.28857|20.5|-0.09091|4|0.16703982511503|49|33.13|-0.00603|0.02819|0.012538266660602|0.030606170780049|109.60903596037|126.46722691764|298.39884048749|0.478|0.391|0.07441|23|6|0.0016259535452323|0.029773630806846|21.549999237061|2025-03-30|-0.11662|2009-06-14|0.18321|2012-02-05
2025-04-06 11:39:15|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.84644111796995|7|0.068332451094803|-0.1154|1|1|-0.11538|0.92|-0.16854|26|0.017368417050834|17|40.7|0.17793|0.37705|0.68122144573525|1.1346082711799|142.68745409706|409.8566060608|4000.0000647883|0.522|0.348|0.24968|23|8|0.0058695116772824|0.077770796178344|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2025-04-06 11:39:16|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1780.9401690064|53|98.911606262179|0.2837|1|1|0.28373|2052.1001|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17909|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|262.61838156392|0.571|0.429|0.24217|7|4|0.0041448816568047|0.082512218934911|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2025-04-06 11:39:16|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-56.335203616385|34|3.7034690918812||0|0|-0.09524|52.9|-0.24531|5|-0.24531251192093|5|39.3|0.07778|0.15577|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|326.14059041497|0.65|0.45|0.25853|20|10|0.0033012698412698|0.083807338217338|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2025-04-06 11:39:17|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|10.169545222393|58|0.49958215825326|-0.0218|1|1|-0.02182|10.76|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|459.0443585681|0.605|0.419|0.13433|43|19|0.0020404150653344|0.051387148347425|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2025-04-06 11:39:18|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-72.473517974843|44|4.2774483725254|0.3109|-1|1|0.31086|60.3|0.15664|63|-0.097138432083566|45|32.25|-0.07224|0.01559|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|365.45454083067|0.542|0.292|0.21453|24|10|0.0029237331701346|0.073359314565483|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2025-04-06 11:39:20|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-2.6740336218226|32|0.21233018359501||0|0|0.2892|2.04|0.67836|53|0.67836246873371|53|44.61|-0.02276|0.06704|0.0032850428777119|-0.010975308151807|74.967510642752|70.917697752457|64.353309550642|0.778|0.444|0.15419|18|10|0.00039038369304556|0.052936690647482|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2025-04-06 11:39:21|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|-9840.1915744103|12|739.03887441281|0.2499|-1|1|0.24988|7521.5498|2.01323|90|2.0132257120289|90|53.45|0.19252|0.2988|0.36180840808178|0.53003959491296|1216.9802647371|2414.2802033504|3421.2188291439|0.591|0.455|0.25313|22|7|0.0042515417017692|0.0773149873631|13220|2025-01-05|-0.28173|2008-10-12|0.4768|2024-01-21
2025-04-06 11:39:22|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1141.4308647489|17|98.091329057065|0.262|-1|1|0.262|992.5|0.59229|123|0.5922922264507|123|40.53|0.10919|0.19918|0.20822206821026|0.41324084702954|434.8719526382|2606.3257661183|15880|0.658|0.421|0.23676|38|18|0.0045206812339332|0.087975411311054|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2025-04-06 11:39:23|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-274.98547229429|53|22.11178510932||0|0|0.32703|231.5|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|535.01270522511|0.591|0.364|0.23188|22|7|0.0042762836185819|0.087557628361858|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2025-04-06 11:39:24|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|-31.304024210193|15|1.0430083243773||0|0|-0.03636|28.5|-0.16793|13|-0.16792736354551|13|33.29|-0.04895|0.01149|-0.021643203994944|0.013518109044006|67.026137881936|102.49483917141|125.49538154533|0.5|0.333|0.11878|24|6|0.00081838868388684|0.041647441574416|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2025-04-06 11:39:26|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-9.1169834614125|79|0.46232781411299||0|0|0.31552|7.94|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|93.853428149152|0.65|0.5|0.25913|20|7|0.0020298562874251|0.080133880239521|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2025-04-06 11:39:26|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|2.1015020296842|7|0.082832664719222|0.0762|1|2|0.04867|2.37|-0.02262|63|0.31502093248623|44|32.38|0.37134|0.4455|0.16593566076803|0.30286485747966|236.44050198395|338.27603042292|542.33406193304|0.45|0.25|0.15574|40|10|0.0025416064565719|0.06145853189854|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2025-04-06 11:39:28|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.44844841868024|4|0.030517190991704|0.2124|1|2|0.17708|0.565|0.14634|52|0.032869740318822|30|24.66|-0.05686|0.00314|0.010535716963166|0.036573281324546|96.348651663988|137.49303182737|245.65216842017|0.517|0.379|0.15336|29|9|0.0022243175487465|0.05097073816156|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2025-04-06 11:39:29|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-56.870635153753|44|3.338571380887|0.1584|-1|1|0.15841|47.71|-0.15652|16|-0.028610332840125|48|51.67|-0.04894|-0.00779|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|249.26855070996|0.75|0.417|0.181|12|10|0.001888371040724|0.058608280542986|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2025-04-06 11:39:30|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|-527.51813736666|4|34.179897088999|-0.1064|-1|1|-0.10641|457.5|1.43935|119|1.4393497851751|119|41.65|0.23558|0.31036|0.36850165074707|0.59777378650104|3176.1659717542|2827.6671930976|4159.0909090909|0.75|0.45|0.16812|20|10|0.0054778947368421|0.057476734449761|533|2025-01-26|-0.17419|2015-02-22|0.33333|2009-11-15
2025-04-06 11:39:32|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|12.32145258198|11|0.63156419870321|0.0511|1|2|0.02857|13.32|-0.2217|32|-0.051029515750311|25|36.45|0.0571|0.17901|-0.046020244754294|-0.015034068226535|15.924656427828|61.102659072776|112.88135152136|0.576|0.333|0.22741|33|14|0.002353165704864|0.085196900247321|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2025-04-06 11:39:33|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|-133.12308494419|25|7.3876480816732||0|0|0.11245|110.5|0.46941|47|0.46940773823306|47|26.5|-0.06231|-0.02311|-0.020047264556536|0.0089237639199336|65.378143924893|97.273419232051|214.31341554859|0.5|0.3|0.13321|30|11|0.0016291697191697|0.046624652014652|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2025-04-06 11:39:34|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-382.64408381523|1|23.381361271744||0|0|0|316.5|-0.05699|27|1.0027173913043|103|51.25|0.22327|0.27888|0.2479204070941|0.34986676648873|426.12774984263|356.14316137401|772.13951461306|0.5|0.313|0.18207|16|5|0.0033628902439024|0.059864585365854|467.5|2024-07-28|-0.16953|2020-03-15|0.20626|2013-07-07
2025-04-06 11:39:35|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-241.28849605326|13|12.512832017753|0.0635|-1|1|0.06346|214|-0.06022|67|-0.060219049795471|67|30.45|0.20232|0.33877|0.5947467193958|0.92094214687556|427.92364711219|770.17574481421|1080.8081224541|0.455|0.318|0.22635|22|5|0.0057837829912023|0.082754970674487|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2025-04-06 11:39:35|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-33.619706965527|47|1.564902258264|0.3283|-1|1|0.32834|29.15|-0.02624|22|-0.026243114445236|22|37.21|-0.05292|0.02878|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|67.430025276892|0.571|0.429|0.16905|14|5|0.00015865961199295|0.061271358024691|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2025-04-06 11:39:37|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|921.17730004653|134|98.210542667943|1.6201|1|1|1.62011|1137.65|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|1018.0313417575|0.667|0.333|0.26327|3|2|0.010996887966805|0.086320622406639|1227.9499511719|2025-01-12|-0.13517|2024-03-03|0.18124|2025-03-23
2025-04-06 11:39:38|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1102.714608659|21|66.271538254167|0.2571|-1|1|0.2571|882.9|-0.05227|23|-0.052272766210626|23|48.5|0.30766|0.37378|0.35915793672971|0.51658982818511|1617.7549837016|1574.1468067146|3649.8553324586|0.563|0.375|0.23868|32|17|0.0035017684478371|0.083761730279898|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2025-04-06 11:39:39|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-50.149435134759|34|2.3872126133873|0.1767|-1|1|0.17675|43.55|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|123.756751738|0.536|0.464|0.14768|28|9|0.0011517625458996|0.046375569155447|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2025-04-06 11:39:40|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|-3767.5560943949|22|204.16128669967||0|0|0.1278|3190.6499|-0.12124|75|-0.12124464410908|75|54.72|0.10931|0.2066|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|2805.7068836567|0.5|0.389|0.27805|18|8|0.004474930417495|0.085557882703777|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2025-04-06 11:39:41|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-1.072927370957|31|0.085975791113718||0|0|0.2|0.8|0.16485|23|0.16485429461869|23|38.5|0.1106|0.34483|0.26997186321541|0.31968486684823|132.3797132223|98.570097496275|66.666665010982|0.6|0.45|0.2056|20|6|0.0021232375|0.0675046125|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2025-04-06 11:39:43|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|67.070347793727|7|3.6175997676053|-0.0241|1|1|-0.02408|77|0.01839|26|0.018389132697028|26|36.09|0.04341|0.11071|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1130.6901710277|0.435|0.304|0.15308|23|7|0.0036832177033493|0.056055873205742|84|2024-05-19|-0.1954|2011-08-21|0.21293|2009-08-02
2025-04-06 11:39:43|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|75183.005406654|7|12078.620545808|-0.2266|1|1|-0.22657|85000|0.02652|25|0.026519337016575|25|38.53|0.1913|0.34643|0.19898002861301|0.32147608795002|100.73465634059|146.70824640954|504.45103857567|0.421|0.316|0.31146|19|7|0.0049931842818428|0.10946749322493|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2025-04-06 11:39:44|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-51.688650200859|46|3.5934353723932|0.3567|-1|1|0.35665|44.05|0.59579|69|0.59579434731954|69|35.92|0.14915|0.22974|0.24239302144307|0.30908175815001|1277.1571804495|1272.4942719655|1686.4471451018|0.444|0.333|0.16517|36|9|0.0033284828101644|0.057753565022421|85.379997253418|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2025-04-06 11:39:45|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|61.820880002457|10|5.4440682475672|0.1828|1|2|0.07402|74|-0.00584|30|0.46788021461207|84|44.6|0.03851|0.11349|0.065306955652089|0.14457230174166|123.69535928082|181.75872358074|330.20973004846|0.6|0.4|0.19452|15|5|0.0026531710914454|0.059919528023599|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2025-04-06 11:39:46|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|-1910.6038668827|11|121.03462229425||0|0|0.13961|1550.6|0.20702|82|0.20701894088816|82|50.17|0.13893|0.18801|0.051454394689666|0.24601559624393|102.72955346866|155.10327702|159.78154011864|0.5|0.333|0.24913|6|3|0.0027865916398714|0.08252768488746|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2025-04-06 11:39:47|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|-632.50003745111|30|53.66667915037||0|0|0.08806|466|12.27775|224|12.277753891623|224|56.36|0.73226|0.93632|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|3193.9684381521|0.571|0.429|0.27289|14|5|0.0059613080684597|0.083092273838631|817|2024-06-02|-0.19376|2024-06-09|0.25658|2009-09-06
2025-04-06 11:39:48|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|180.87383479471|18|25.50459614702|0.0321|1|1|0.03211|214.39|-0.04015|40|-0.040151698323067|40|44.24|-0.0107|0.10712|0.13447545911839|0.26481376467373|163.79619281057|404.445301765|1350.9136794937|0.571|0.429|0.28088|21|8|0.0044140803382664|0.10000738900634|263.89001464844|2025-02-23|-0.31762|2020-03-22|0.4112|2009-05-24
2025-04-06 11:39:50|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|-3.7293943802229|1|0.15241361471399||1|0|0|3.1|0.17424|31|0.1742423414582|31|32.89|0.05464|0.09126|0.038683288436658|0.069231422194928|154.15374494643|167.40529641578|281.81816704017|0.714|0.393|0.15748|28|19|0.0018855700325733|0.054006568946797|3.6099998950958|2025-03-09|-0.18493|2008-10-12|0.20611|2014-05-11
2025-04-06 11:39:50|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|-642.881776453|21|46.764421746846|0.0301|-1|1|0.03014|532.55|1.0976|45|1.0976000976563|45|28.39|-0.00695|0.11869|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|516.2869412652|0.679|0.429|0.31453|28|14|0.0048581595092025|0.10223726380368|895.84997558594|2024-06-09|-0.29819|2020-03-15|0.54805|2020-12-06
2025-04-06 11:39:51|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-2755.0316266861|49|103.83504716454|0.0914|-1|1|0.09138|2635|-0.12751|16|-0.12750730370347|16|7.84|9.50274|9.76716|0.083364112930827|0.15775725442108|363.08602655091|1127.0891125123|284812.83153457|0.458|0.313|0.10421|96|10|1.2502738451935|0.048044706616729|3661.8999023438|2023-07-30|-0.37242|2007-08-05|998.99863|2019-09-08
2025-04-06 11:39:54|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1232.7942608154|16|98.94322583712||0|0|0.34885|899.95|-0.08745|16|-0.087451763871831|16|44.95|0.07166|0.18427|0.25124173989513|0.42328931366556|452.25598741054|755.78767624975|326.71990282238|0.636|0.409|0.2496|22|8|0.0028968326693227|0.091889830677291|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2025-04-06 11:39:54|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|18.678480248155|8|1.9218040881733|-0.0059|1|2|-0.05|20.9|-0.17016|12|-0.1701632352473|12|26.13|0.02694|0.11836|0.13038135170483|0.22719304240472|80.69606147397|285.34534358921|156.90690763793|0.548|0.419|0.19924|31|10|0.0019526927784578|0.065813916768666|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2025-04-06 11:39:56|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|-106.54146941281|3|8.8138236462288||0|0|-0.03185|79.7|-0.25382|2|-0.25381694025416|2|32.64|0.13011|0.2557|0.50763242359226|0.80915968834381|331.25767006144|3149.9223285061|79699.995760617|0.432|0.318|0.25328|44|7|0.0065063282336579|0.087791203059805|111|2024-07-28|-0.28082|2025-03-23|0.34783|2000-12-10
2025-04-06 11:39:57|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-3.6411683250204|44|0.33133888709174||0|0|0.31486|2.72|-0.47556|15|-0.47556143479731|15|34.32|0.12388|0.2649|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|804.73373741051|0.682|0.455|0.17885|22|10|0.0045620551378446|0.063013383458647|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2025-04-06 11:39:58|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|-41.083925547145|44|2.2201186832706||0|0|-0.01342|37|0.05454|24|0.054542640876767|24|36.56|-0.10928|-0.05831|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|141.22676758819|0.5|0.375|0.15838|16|5|0.0010241242038217|0.060001894904459|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11616|2024-12-22
2025-04-06 11:40:00|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|30.45765478523|8|2.8474484049232|-0.0197|1|1|-0.01974|37.25|0.03497|51|0.034965034965035|51|49.29|0.02063|0.11592|0.26882426803224|0.31155673922299|425.69739708077|438.99906886746|513.79310344828|0.471|0.412|0.20103|17|5|0.0027911952662722|0.061271136094675|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2025-04-06 11:40:01|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3864.0448986661|23|290.36785066718||0|0|0.10226|3133.3|0.03993|42|0.039926107487491|42|46.61|0.23825|0.30285|0.45651106455602|0.63880856852624|5896.9338651717|10072.742381181|10461.769512558|0.576|0.424|0.24596|33|15|0.004408967948718|0.086089243589744|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2025-04-06 11:40:01|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4538.1814000614|35|249.17712521579||0|0|0.30382|3768.45|0.08339|13|0.083390022913959|13|45.65|0.16654|0.24546|0.206931995396|0.27788752010009|776.47086510995|772.57868303562|981.67393540653|0.588|0.412|0.21958|34|15|0.0030050378310214|0.079241235813367|7350|2024-06-23|-0.50857|2003-07-27|0.99147|2003-07-20
2025-04-06 11:40:02|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|23.319621184787|14|1.2900391301415||0|0|0.00585|25.8|-0.20141|20|0.81129634207587|79|27.72|-0.02137|0.02101|0.010063871712217|0.043122833803595|83.926221306679|109.97129559041|193.83920678947|0.517|0.31|0.14074|29|9|0.0014735495716034|0.044473206854345|28.75|2025-01-12|-0.20956|2022-07-17|0.13693|2023-04-16
2025-04-06 11:40:03|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|-8.3497347409679|24|0.29708554410559|0.1368|-1|1|0.13682|7.76|0.36643|65|0.36643060455985|65|33.54|0.00061|0.03622|0.010047530935417|0.039958142365255|98.717813364905|138.62339803603|112.79069912505|0.708|0.5|0.11098|24|11|0.00058859903381643|0.033960929951691|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2025-04-06 11:40:05|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|5.2812745842384|6|0.44290843695247||0|0|0.10667|6.64|-0.23967|33|-0.035856539645922|19|40|-0.01989|0.0372|-0.020267257363586|0.04761835561426|59.604506769043|106.31212785005|237.14285641301|0.526|0.316|0.22815|19|10|0.0022663267973856|0.069963581699346|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2025-04-06 11:40:06|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|112.57253292054|8|10.531530421033|-0.073|1|1|-0.07304|131.87|-0.05354|36|-0.06702739968852|29|47.27|0.09909|0.16367|-0.0049073934381469|0.0295760855727|85.441018399731|107.69405891257|411.19425123808|0.6|0.4|0.18514|15|5|0.0028484916201117|0.061507011173184|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2025-04-06 11:40:07|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-68.342121739964|46|4.3271559351849|-0.0431|-1|1|-0.04312|67.31|0.44602|137|0.44601706002193|137|65|-0.09787|-0.02584|0.059765678287145|0.15956761596203|108.59941327012|126.25489824|287.99417382188|0.375|0.25|0.17227|8|4|0.0023684601769912|0.064669982300885|78.759674072266|2023-12-24|-0.17038|2020-03-22|0.11673|2021-12-05
2025-04-06 11:40:07|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|147.35531108886|68|19.17814411838|1.1094|1|1|1.10937|148.5|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|396.21131753925|0.652|0.435|0.22308|23|8|0.0034745|0.083761524390244|218|2025-02-23|-0.18303|2011-11-27|0.43586|2017-08-06
2025-04-06 11:40:08|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-1.988905866104|6|0.078968630617723||0|0|0.1|1.8|-0.05339|90|-0.053393235027849|90|29.16|0.03804|0.1109|0.057328975669261|0.10757298187826|236.19061428617|387.71794503005|344.16824966573|0.614|0.409|0.13664|44|16|0.0019594798136646|0.051623245341615|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2025-04-06 11:40:10|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|-769.98979725368|11|64.752536935386||0|0|0.07308|575.2|66.45949|238|66.45949485569|238|55.93|3.47426|3.86372|4.63610780928|6.8776746240442|32708.529362644|25369.037604032|3522.3515915148|0.536|0.357|0.32789|28|11|0.0053244733502538|0.10927503172589|874.70001220703|2024-10-13|-0.64541|2012-01-01|0.50424|2002-03-03
2025-04-06 11:40:11|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-31904.169225273|21|1741.3168855538|0.1275|-1|1|0.12752|28326.0996|-0.03433|22|-0.034328887703037|22|43.14|0.10778|0.17811|0.21673086903145|0.49555564139321|704.03765595503|4542.0409070116|13488.618861607|0.639|0.361|0.22307|36|19|0.0044198410680229|0.076888620470439|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2025-04-06 11:40:12|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|65.608600445569|77|4.9675729066467||0|0|0.16344|66.2|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|581.21154480079|0.353|0.235|0.23417|17|4|0.003440586797066|0.071775024449878|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2025-04-06 11:40:13|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-20.383229338993|12|1.4351954126911||0|0|-0.11333|16.7|-0.16279|9|-0.16279067475093|9|36.73|0.05669|0.13156|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|86.304911802131|0.591|0.455|0.19131|22|7|0.00090764346764347|0.064274847374847|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2025-04-06 11:40:14|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|26.578242603225|59|4.3226244971292|1.6501|1|2|1.27493|32.85|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|253.47220970239|0.2|0.2|0.50265|5|1|0.0081226714801444|0.14967422382671|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2025-04-06 11:40:16|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|305.53463399778|6|15.327583938539|0.07|1|2|0.04094|356|-0.14765|4|0.080394783381856|32|13.52|9.16933|9.63043|19.182485954613|23.186675603625|1320265.3858872|1988007.2042284|320.72072072072|0.479|0.397|0.05044|121|12|0.59591786715417|0.027316873857404|356|2025-03-30|-0.99918|1996-03-17|976.36518|2019-09-01
2025-04-06 11:40:17|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|-48.871747235936|12|2.4572490786453|0.04|-1|1|0.04005|41.95|0.58333|57|0.58333333909224|57|28.75|-0.0332|0.02817|0.031647276226793|0.082310262412558|126.89839463939|184.82882886485|305.98104045381|0.679|0.393|0.15984|28|14|0.0021868382352941|0.051293480392157|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2025-04-06 11:40:18|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|19.385647484343|27|3.5775879762078|1.1697|1|2|0.33333|27.2|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|964.5390569801|0.588|0.412|0.26951|17|4|0.0061123849372385|0.10534489539749|42|2022-11-27|-0.18644|2015-07-05|0.71429|2024-10-06
2025-04-06 11:40:18|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-321.60867725864|55|21.369559086212||0|0|0.35099|263.5|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|281.36678665957|0.563|0.5|0.33304|16|4|0.0055558811881188|0.10327005940594|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2025-04-06 11:40:19|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2631.612137123|124|218.1663588631||0|0|0.60942|2905|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|8544.1176470589|0.677|0.508|0.12249|65|21|0.0032226484498161|0.057532091434577|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2025-04-06 11:40:21|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|-5.5627991877706|19|0.4846301983415||0|0|0.08989|4.05|-0.15405|52|-0.15405395937283|52|45.61|0.01481|0.13607|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|212.04189850845|0.556|0.444|0.15595|18|7|0.0018618831942789|0.050822145411204|9.3800001144409|2024-11-10|-0.51472|2024-12-01|0.22707|2019-01-13
2025-04-06 11:40:22|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-739.9110522223|78|48.270348706263|0.3067|-1|1|0.30675|586.25|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|163.43740731785|0.667|0.5|0.21054|6|4|0.0034752742616034|0.073455864978903|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2025-04-06 11:40:22|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1494.8413432398|5|73.377162674747|0.0377|-1|1|0.03772|1250|-0.00662|55|-0.15537600994406|13|49.13|0.09365|0.14948|0.19100842005459|0.3550965678339|452.15869175815|805.26191506952|1000|0.533|0.333|0.23711|30|12|0.00267399864682|0.071823159675237|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2025-04-06 11:40:23|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-125.03320591869|47|6.4082379007608||0|0|-0.09179|113|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|792.98245614035|0.577|0.385|0.18604|26|10|0.0034950657108722|0.063834850657109|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2025-04-06 11:40:25|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|3.7862108560366|10|0.70135250850345|0.3883|1|1|0.38827|4.97|0.03763|67|-0.34898279587914|44|45.38|0.04692|0.15473|0.22577131210168|0.42627959880639|223.2490702234|290.14269480886|169.62456235342|0.538|0.308|0.3267|13|6|0.0035326878130217|0.11032415692821|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2025-04-06 11:40:26|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|171.5231019932|72|19.423069707216|3.3323|1|1|3.33231|212.5|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|554.83029825853|0.579|0.368|0.2525|19|10|0.0039679297820823|0.082547663438257|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2025-04-06 11:40:28|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.312851351621|34|0.30751286951275|0.1624|-1|1|0.16244|3.3|0.30033|90|0.30033006416607|90|42|0.11372|0.2571|0.26792339351439|0.55325769647547|342.00567480602|1604.3571157432|2444.4443119897|0.667|0.444|0.31085|18|11|0.0061845247148289|0.094861013941698|4.7800002098083|2024-07-14|-0.34332|2017-04-09|0.35294|2014-02-16
2025-04-06 11:40:29|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.5629836452111|11|0.1326611880496||0|0|0.09623|2.16|-0.06814|23|-0.068135482798237|23|30.38|0.06377|0.14184|0.20201687187912|0.35941809891413|361.4494200425|790.24489496963|1770.4918537368|0.615|0.423|0.15035|26|10|0.004798975|0.05438195|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2025-04-06 11:40:30|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|57.802348273434|9|2.2196771050566|-0.0713|1|1|-0.07132|58.6|-0.10702|21|0.017943623578971|67|48.18|0.05436|0.10979|0.040636488614765|0.065245489565533|116.61025677202|130.58551901725|256.90486561219|0.412|0.353|0.13315|17|5|0.0016559975816203|0.04494984280532|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2025-04-06 11:40:30|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|5063.4489245354|65|334.6795331837|0.2081|1|1|0.20806|5394|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1281.2351543943|0.621|0.448|0.13556|29|9|0.0028387811158798|0.056184197424893|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2025-04-06 11:40:32|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-34.431854052603|36|1.460617953956|0.2401|-1|1|0.2401|29.75|0.08424|4|0.084236911238597|4|32.5|0.09725|0.14802|0.15772147509516|0.26118122045653|311.61758063571|411.15073586686|175.72356446388|0.708|0.458|0.14913|24|13|0.0017001595092025|0.054920760736196|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2025-04-06 11:40:33|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-14.266907926588|36|0.34981828828875|0.082|-1|1|0.082|13.5|0.34348|79|0.34347835708518|79|48.63|0.00397|0.04428|0.035815606839803|0.0511507733681|139.51790559666|142.59016658239|149.17126757435|0.688|0.5|0.08758|16|7|0.00084808118081181|0.032724969249693|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2025-04-06 11:40:34|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-16.984648640178|20|1.144461161967|0.1013|-1|1|0.10127|14.2|-0.13355|6|-0.13355176730682|6|37.45|0.04281|0.11472|0.16765918957735|0.26460800608943|406.59812335508|456.29007095975|496.50350804609|0.545|0.364|0.1654|22|8|0.0025807236061684|0.057604816132859|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2025-04-06 11:40:35|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-9.8577556869836|21|0.92925191791361||0|0|0.52381|7|-0.265|24|-0.26500000953674|24|49.75|0.08079|0.21345|0.22974863270721|0.36390253919373|149.31878026481|215.42680343487|133.29237728007|0.625|0.5|0.19492|8|2|0.0020057416267943|0.067900645933014|39.343246459961|2021-10-10|-0.25142|2025-01-12|0.24156|2021-10-10
2025-04-06 11:40:36|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|2.5301625036454|36|0.3692511282171|0.5333|1|1|0.53333|2.76|-0.12637|10|-0.12636905891|10|47.15|0.06398|0.13567|0.085565881193344|0.11411256962287|148.60227453984|162.53297590462|106.56370972694|0.538|0.462|0.23447|13|4|0.0015662037037037|0.080989012345679|9.9834699630737|2019-09-15|-0.19463|2024-09-29|0.31429|2024-08-25
2025-04-06 11:40:38|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-152.09235028538|2|3.6974500951253|0.0035|-1|1|0.00351|142|-0.07025|17|-0.070254331613359|17|37.23|0.06528|0.13701|0.2790559970157|0.32441210800851|377.36434657564|327.67062392103|625.5506397684|0.5|0.409|0.16498|22|8|0.0030140487804878|0.053690512195122|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2025-04-06 11:40:39|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-107.69748599006|21|8.1158291719808||0|0|0.155|84.5|-0.12224|25|-0.12224366521856|25|37.14|0.09217|0.18041|0.30601606207379|0.40114245543897|786.8391776486|858.82478629193|789.71964024552|0.545|0.409|0.23872|22|8|0.0041707168458781|0.082859103942652|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2025-04-06 11:40:40|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|292.65460675072|55|22.178617974785|0.5928|1|2|0.5234|358|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|253.82871316061|0.538|0.385|0.15563|13|5|0.0031963395225464|0.054177480106101|372|2025-03-30|-0.18519|2020-03-15|0.16697|2024-05-12
2025-04-06 11:40:41|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-4.5302120009924|11|0.4367373241274|0.4|-1|1|0.4|2.94|-0.09259|36|-0.092592590957349|36|28.73|-0.06312|-0.0244|-0.011021809234772|0.075416625636931|56.258958956269|145.0293937264|305.93131944895|0.682|0.409|0.22477|22|13|0.0030657788161994|0.066820825545171|6.1999998092651|2024-11-03|-0.25217|2025-03-02|0.33002|2014-01-19
2025-04-06 11:40:42|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-22.43583348235|32|1.6085173832798||0|0|0.42027|17.16|-0.14704|12|-0.16837388820165|16|32.46|0.1286|0.20758|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|298.95471309521|0.5|0.375|0.18142|24|8|0.0024104691358025|0.05922075308642|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2025-04-06 11:40:44|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|119.85012168678|10|11.42546714457|-0.0038|1|2|-0.02465|138.5|0.2009|57|0.2008985784581|57|29.85|-0.04991|0.03546|0.033934290473439|0.14661107683583|85.252972758875|231.12673393929|484.43511458836|0.481|0.333|0.18269|27|7|0.0029969447852761|0.067172392638037|174.5|2024-06-30|-0.18182|2020-03-15|0.23493|2009-09-20
2025-04-06 11:40:45|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|-4.0897464237746|12|0.20158213648982||0|0|0.16667|3.4|0.10569|99|0.10569101908886|99|44.17|-0.01897|0.17781|0.079117478385207|0.10052053626312|119.74125725863|124.21825039955|256.21703384834|0.611|0.5|0.14425|18|9|0.0025766873449132|0.043480186104218|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2025-04-06 11:40:46|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|19.94457978811|8|1.1353062747048||0|0|-0.11661|20|-0.17437|8|0.22129623587403|67|42.21|0.05817|0.11452|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|229.88506251116|0.552|0.345|0.2051|29|13|0.0018358164094232|0.065469463850528|28.559999465942|2024-05-26|-0.24025|2012-05-27|0.25478|2008-11-02
2025-04-06 11:40:47|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-38.109849734016|14|2.3087566854699|-0.1081|-1|1|-0.10809|35.47|-0.21793|15|-0.21793310327717|15|58.63|-0.05233|-0.0051|0.033622176925447|0.073914781524762|105.01089891997|120.3632287466|213.0330452454|0.625|0.5|0.21754|8|4|0.0021310580912863|0.066207282157676|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2025-04-06 11:40:48|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|14.637028733248|26|0.85077702812031|-0.0608|1|1|-0.06079|15.45|-0.09038|50|-0.090379006431254|50|41.68|0.06965|0.12815|0.26407530075397|0.31943803967031|443.65781259348|290.95740958658|152.97028936366|0.474|0.316|0.14257|19|8|0.0012933170134639|0.0512105875153|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2025-04-06 11:40:50|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-37.678906479296|37|1.0199881840161||0|0|0.09694|35.4|-0.00381|10|-0.0038118860736496|10|43.22|0.03509|0.10787|0.12916408597885|0.33817227809385|125.85818146644|264.46478244261|263.19704109954|0.444|0.278|0.12464|18|8|0.0017517076167076|0.041491805896806|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2025-04-06 11:40:51|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|4.5521068316191|13|0.32546792800754|0.1469|1|2|0.10263|4.62|-0.20993|29|-0.014513341127733|23|30.55|-0.89297|1.76038|1.0721887545888|4.2303421541427|146484664.32806|841658.26957474|155.60793965159|0.679|0.396|0.37994|53|24|0.51843259963213|0.1134219558553|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2025-04-06 11:40:52|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|21.373575010061|5|1.2226349609065||0|0|-0.02372|24.7|-0.09297|12|0.086825262630819|30|35.57|-0.00721|0.05737|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|169.4101570109|0.652|0.391|0.16094|23|10|0.001481301703163|0.048963722627737|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2025-04-06 11:40:53|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-3947.8014112879|8|395.50049484335|0.2247|-1|1|0.22469|2645.1001|-0.32901|6|-0.32901116259138|6|61.56|2.34401|2.6271|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|3455.3886246978|0.625|0.375|0.35187|16|8|0.0063371169354839|0.11434247983871|5039.7001953125|2024-06-16|-0.32404|2020-03-22|0.46457|2014-05-25
2025-04-06 11:40:54|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-51.365788602108|11|3.8885965821725|0.0486|-1|1|0.04864|40.1|0.19769|12|0.19768959955465|12|30.36|-0.01945|0.08095|-0.095641062318917|-0.11024082466255|21.632704365007|32.768421694483|31.52763401557|0.545|0.364|0.26825|22|10|0.00014591445427729|0.085058230088496|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.26076|2024-11-03
2025-04-06 11:40:56|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|-1873.0771241113|21|140.24924475195||0|0|-0.07653|1694.25|1.44499|80|1.444993545114|80|48.44|0.47496|0.73092|0.25623068967295|0.45293205397101|139.4920770187|780.02321601907|9821.7391304347|0.531|0.375|0.28369|32|9|0.0047298343949045|0.094165458598726|2154.9499511719|2024-10-06|-0.29833|2000-03-12|0.49378|2008-11-09
2025-04-06 11:40:57|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-10485.917841662|6|772.80594722075||0|0|0.16521|7564|1.21886|127|1.218855980104|127|81.75|0.3926|0.53174|1.218855980104|1.218855980104|221.886|221.886|88.35416423315|0.25|0.25|0.28289|4|1|0.0017492469879518|0.091477409638554|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2025-04-06 11:40:57|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-633.31774035975|56|63.036268487943|0.4692|-1|1|0.46924|454.3|0.346|24|0.34599624250061|24|40.77|0.89142|1.15352|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|239.19338983416|0.5|0.364|0.37197|22|8|0.0050207983193277|0.13119742647059|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2025-04-06 11:40:58|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-107.21842336859|36|7.6394747105097||0|0|0.25328|85.5|0.41533|70|0.41532753820002|70|45.93|0.29159|0.41864|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|343.37349923641|0.643|0.5|0.27072|14|7|0.0039947197640118|0.096010973451327|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2025-04-06 11:40:59|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-83.853136252038|63|5.2177118296996||0|0|0.28689|69.6|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|282.35293935583|0.636|0.409|0.28967|22|9|0.0035783573141487|0.091378908872902|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2025-04-06 11:41:01|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-23.431979688081|6|2.6918160959418|-0.0183|-1|1|-0.01832|18.34|-0.16692|9|-0.16692444192113|9|18.67|-0.17051|-0.10478|-0.13123115230961|-0.0091526132444379|31.030893146205|82.22164804325|90.618909539438|0.5|0.333|0.31874|12|5|0.0024997379912664|0.10733860262009|50.187839508057|2022-11-06|-0.20606|2025-04-06|0.23158|2021-03-07
2025-04-06 11:41:01|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0527508038984|27|0.12635729071989||0|0|-0.11896|2.37|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|120.91835915471|0.615|0.462|0.26396|13|3|0.0026599270072993|0.093943302919708|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2025-04-06 11:41:03|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|-13972.766184655|16|937.58872821834||0|0|0.05981|11160|-0.14063|7|-0.14062558955922|7|34.25|-0.0864|0.03986|-0.021344363540153|-0.056624641989929|50.413961617471|76.027177424574|236.3305141336|0.5|0.333|0.36579|12|5|0.0060407042253521|0.12466899061033|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2025-04-06 11:41:03|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-72.144044841824|34|4.9192031447554||0|0|0.22909|59.9|-0.12005|69|-0.12004536508682|69|30.92|-0.04388|0.06163|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|295.80247667101|0.769|0.385|0.25943|26|14|0.003263201911589|0.085292497013142|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2025-04-06 11:41:05|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.7883837298921|44|0.15698486338939||0|0|0.06944|2.31|-0.13308|33|-0.13307989651002|33|61.36|0.31175|0.417|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|120.94240749468|0.455|0.455|0.27509|11|4|0.002289721448468|0.09633495821727|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2025-04-06 11:41:07|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.69483879055289|18|0.032798359257855|0.1329|1|2|0.09167|0.786|-0.10055|13|-0.10054645406765|13|39.48|0.05032|0.13008|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|17.790855002009|0.56|0.44|0.21421|25|10|-0.00034636454183267|0.072928635458167|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2025-04-06 11:41:08|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|71.027921833505|14|7.0114357537937|-0.1293|1|2|-0.17076|74.3|-0.06413|24|0.30340555630157|72|39|0.01257|0.0882|0.031117098836817|0.19283555530842|79.153695403804|246.1974437072|190.31762630468|0.765|0.412|0.20599|17|10|0.0020157544378698|0.063687292899408|127.5|2024-06-02|-0.162|2012-10-28|0.22337|2021-11-14
2025-04-06 11:41:08|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|3067.7464368137|65|259.0260689559|0.0851|1|1|0.08509|3354|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|375.58790593505|0.524|0.238|0.26262|21|9|0.0026061371527778|0.080394852430556|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2025-04-06 11:41:09|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-13.906204384855|28|1.8443614489708||0|0|0.50952|10.3|-0.35385|5|-0.35384615384615|5|59.17|0.38959|0.576|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|30.746269226074|0.5|0.5|0.2167|6|1|-0.0015117015706806|0.060285287958115|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2025-04-06 11:41:10|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-15.267949869834|34|0.5786368374886||0|0|0.14861|13.75|0.04064|37|0.040643273034107|37|43.5|0.07397|0.11825|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|142.48705226471|0.556|0.333|0.17829|18|7|0.0013902328431373|0.055788137254902|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2025-04-06 11:41:12|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|213.43496787568|7|22.961656995727|-0.1699|1|1|-0.16988|237|-0.4204|13|-0.19952617455678|56|39.53|-0.0248|0.09831|-0.033717831349595|0.076332463032101|51.565838655755|128.44393439283|263.0410699375|0.471|0.353|0.23971|17|4|0.0029941150442478|0.078891961651917|307.5|2025-02-23|-0.22257|2020-03-22|0.29545|2020-07-12
2025-04-06 11:41:12|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|42.906756972833|12|3.9566750794629|0.1412|1|2|0.07804|48.35|0.49853|115|0.99058078980618|16|37.46|-0.02955|0.18011|0.15459939399102|0.2889570752196|91.080730500065|257.87489602238|178.17067744125|0.615|0.385|0.2728|13|5|0.0038974297188755|0.086638413654618|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2025-04-06 11:41:13|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680648047504|68|1.4152334383753|-0.0134|1|1|-0.0134|30.71|0.04333|72|0.043328161121769|72|30.26|-0.12932|-0.06949|-0.094915635344979|-0.066508292745211|39.755766315674|70.155185797188|184.69957052251|0.474|0.263|0.16506|19|10|0.0015065264797508|0.058049890965732|34.599998474121|2024-03-17|-0.24896|2020-03-22|0.1174|2022-05-29
2025-04-06 11:41:14|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-539.43348489756|54|40.711160615266|0.4903|-1|1|0.49027|416.6|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|1468.9703707251|0.438|0.313|0.25539|16|6|0.0050714325452017|0.079742030598053|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2025-04-06 11:41:15|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-35.460152182892|77|1.9617174578756|0.2921|-1|1|0.29206|30.3|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|150.74626200005|0.55|0.4|0.20393|20|8|0.0016330365853659|0.066180743902439|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2025-04-06 11:41:17|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
2025-04-06 11:41:18|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|11.610374357117|30|0.88950840803982||0|0|0.38575|12.25|-0.12896|35|0.47274077286224|56|32.09|-0.01044|0.06656|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|224.15369913941|0.455|0.273|0.16556|11|3|0.0030829057591623|0.057433167539267|14.89999961853|2024-12-22|-0.20139|2020-03-22|0.17057|2021-05-23
2025-04-06 11:41:19|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-20.249177914474|34|0.73305955913767||0|0|0.14184|18.15|-0.07473|16|-0.07473310864631|16|30.92|-0.04698|-0.00573|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|106.76470363841|0.462|0.346|0.11315|26|8|0.00047382317801673|0.038040573476703|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2025-04-06 11:41:20|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|-200.47229468444|9|17.740764894812||0|0|0.16894|152.5|0.34432|62|0.34432234432234|62|27.96|-0.07064|0.07191|-0.035057315884347|0.10447734141932|20.803482938101|198.95494994576|636.47748675762|0.583|0.417|0.27775|24|9|0.0053073932253314|0.097443269513991|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2025-04-06 11:41:21|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-54.39938549108|34|3.9581286241831||0|0|0.16957|42.85|0.32331|113|1.7155410138636|78|63.5|0.75628|0.84354|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|252.50442078922|0.5|0.25|0.2583|8|3|0.0039566543438078|0.095598299445471|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2025-04-06 11:41:22|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|-1552.8189997697|10|133.15434482491||0|0|0.08387|1199.85|1.45165|83|1.4516509637079|83|66|0.73386|0.8538|0.89191099604137|1.5555563074414|809.93260594|1056.2904240394|918.43997335552|0.833|0.5|0.22243|6|3|0.0069825185185185|0.078614864197531|1989.8000488281|2024-12-22|-0.16554|2017-08-06|0.37694|2021-07-18
2025-04-06 11:41:23|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.5532096837299|8|0.079462910125768|0.0292|-1|1|0.0292|1.33|-0.02143|11|-0.021428551357619|11|33.32|0.02295|0.11994|0.12397458321067|0.19579314091866|255.4232950545|526.74765546698|58.333335947572|0.607|0.393|0.23006|28|10|0.0015163085106383|0.078110010638298|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2025-04-06 11:41:24|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-63.73372488215|30|2.7612413730701||0|0|0.17982|56.1|0.33855|52|0.33855192893047|52|32.92|0.05684|0.11457|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|580.74533499243|0.625|0.417|0.18304|24|10|0.0031548717948718|0.061267716727717|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2025-04-06 11:41:26|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|17905.308279022|70|904.89724032586|1.0553|1|2|0.97495|20500|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|953.48837209302|0.469|0.367|0.14656|49|12|0.0027734168272319|0.052746120745022|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2025-04-06 11:41:26|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.9396872062381|50|0.43059381428672|0.4653|1|1|0.46528|6.33|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1361.2902957038|0.667|0.333|0.24264|15|8|0.0051977158774373|0.087284986072423|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2025-04-06 11:41:28|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|-5855.7904151997|13|407.05943262228||0|0|0.09477|4815.8999|-0.12895|30|-0.1289519905153|30|32.63|-0.0509|0.01321|0.0037182698658261|0.13654505714045|55.673493352224|214.88050254476|866.48074993079|0.625|0.375|0.20943|24|11|0.0036150062893082|0.068645647798742|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2025-04-06 11:41:30|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-20.010927136111|6|0.58695046598632||0|0|-0.00535|18.8|-0.06362|15|-0.063623139184713|15|32.27|0.02961|0.07788|0.03648987346494|0.11324042234943|142.68204874717|308.55502152819|522.22221486362|0.692|0.462|0.12336|26|11|0.0025313744075829|0.038170236966825|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2025-04-06 11:41:30|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|261.99243175348|61|12.261877187016|0.4117|1|2|0.37696|263|-0.08832|30|0.020398271230041|20|28.07|-0.05512|-0.00216|-0.052800103191673|0.0087393355925992|39.721388237468|103.06928320583|1082.3045607297|0.556|0.296|0.14102|27|12|0.0034885696821516|0.048055378973105|328.5|2024-10-27|-0.13009|2011-08-07|0.18283|2009-07-12
2025-04-06 11:41:31|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-42.987528400185|35|1.9208426729051|0.1998|-1|1|0.19979|38.05|-0.02328|7|-0.02327559368572|7|40.25|0.0497|0.10239|0.12163852113171|0.22413958968768|208.57805289704|269.39575694132|189.39770506751|0.688|0.438|0.21591|16|8|0.0022570648967552|0.067404454277286|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2025-04-06 11:41:32|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.8569237724205|6|0.34747458945579||0|0|0.41878|0.7614|-0.67725|30|1.0986281115133|9|27.5|-0.46238|0.03024|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|8.478842128873|0.5|0.2|0.61396|10|3|0.0066879285714286|0.22646764285714|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2025-04-06 11:41:34|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-357.05411214609|3|19.232383393715|-0.0665|-1|1|-0.06649|304.75|-0.09858|7|-0.098580441640379|7|24.58|0.17717|0.45436|0.20372575500264|0.41167366421032|-4.5401537692475|17717.436948237|15237499.276295|0.722|0.514|0.26259|72|31|0.010804068848758|0.1050585214447|339.5|2025-03-16|-0.5|1991-07-14|1|1992-01-19
2025-04-06 11:41:35|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-492.4684997456|51|37.822833248532||0|0|0.46237|366.5|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|2112.3918843912|0.625|0.438|0.3223|32|11|0.0056600302571861|0.11381080181543|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2025-04-06 11:41:36|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-486.6346651819|36|28.878221727301||0|0|0.21497|409|0.21729|32|0.21728971962617|32|26.03|0.13085|0.26009|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|830.45685279188|0.467|0.367|0.33596|30|10|0.0057034191176471|0.10385827205882|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2025-04-06 11:41:37|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-7.6181111516535|57|0.519370402958||0|0|0.37959|6.08|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|357.64704430392|0.611|0.333|0.18644|18|9|0.0027848817966903|0.065248061465721|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2025-04-06 11:41:37|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|16320.723274664|9|1317.9924878479|-0.0154|1|1|-0.01538|19200|0.11162|36|-0.14757281553398|17|28.38|-0.13822|-0.01052|-0.13509968248688|-0.18839859413713|15.41189432236|15.291091480468|18.297389762992|0.524|0.381|0.23449|21|7|-0.0010742549668874|0.076525248344371|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2025-04-06 11:41:39|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-1144.1726517974|7|105.64593422606||0|0|0.0262|830.75|-0.21959|32|-0.2195859112229|32|47.1|1.12166|1.32181|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|13845.833333333|0.55|0.35|0.33671|20|6|0.0075084810126582|0.11079162447257|1255|2024-09-08|-0.28292|2008-10-19|0.4371|2015-11-08
2025-04-06 11:41:40|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-525.36436590313|17|17.676417145494||0|0|-0.01379|478|-0.106|51|-0.10599966194722|51|47.29|0.32309|0.41186|0.66773806980399|0.94442903376364|456.79634506499|491.8497647652|1141.9015600344|0.5|0.357|0.17598|14|5|0.0044582595870206|0.059395796460177|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2025-04-06 11:41:41|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-13.624000866414|97|0.92726350076647||0|0|0.50219|11.35|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|138.41464201798|0.389|0.333|0.16792|18|7|0.0012937484737485|0.056770354090354|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2025-04-06 11:41:42|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|-1913.0076904133|5|135.61927276214|0.031|-1|1|0.03098|1529.35|1.10899|107|1.1089935834127|107|39.38|0.11137|0.18263|0.046268773083199|0.18038646498095|55.232652639652|400.57805431709|14565.237862723|0.564|0.359|0.26694|39|19|0.0050087597402597|0.092692448051948|2030|2024-08-18|-0.30715|1995-07-09|0.40793|2020-09-20
2025-04-06 11:41:43|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-18.007663607786|20|1.2692212661737|0.2402|-1|1|0.24022|13.6|0.04678|46|0.046783580070995|46|45.06|0.72313|0.87147|1.5288391155119|1.9531667856453|5044.7046264845|4691.228570099|764.04497753173|0.5|0.389|0.23297|18|9|0.0044013012048193|0.078874843373494|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2025-04-06 11:41:45|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-12.213094668985|30|0.68736999829086||0|0|0.13306|10.75|-0.17608|8|-0.17607977000798|8|40.45|0.10587|0.19097|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|228.72341353735|0.55|0.45|0.19415|20|8|0.0020806085918854|0.064417935560859|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2025-04-06 11:41:45|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-19.655677834264|27|1.3112097274008|0.1866|-1|1|0.18663|16.3|-0.15798|34|-0.15798312781785|34|13.27|0.07895|0.14803|0.10821143645694|0.1489660872623|6107.8535550033|153297.60271197|1629999.8462811|0.858|0.748|0.12422|127|29|0.0094750438340152|0.10506241963764|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2025-04-06 11:41:47|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|87.331284569521|4|5.220614323968|0.0348|1|1|0.03483|104|0.30838|35|0.3083774737533|35|35.52|-0.03311|0.03353|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|120.0646463892|0.565|0.435|0.15465|23|8|0.00081413414634146|0.045434304878049|138.5|2024-06-23|-0.19048|2015-08-23|0.18565|2021-04-25
2025-04-06 11:41:48|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
2025-04-06 11:41:49|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.5696617629407|28|0.24114128233043|0.0683|1|1|0.06827|5.32|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|76.6570623602|0.538|0.462|0.19199|13|6|0.00033259842519685|0.061136889763779|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2025-04-06 11:41:50|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-21.378600277396|85|0.80119996530869||0|0|0.32275|19.2|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|245.83867994378|0.563|0.375|0.13653|16|7|0.0015964756097561|0.041629926829268|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2025-04-06 11:41:51|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.2647487066018|27|0.10858702083802||0|0|-0.12|1.54|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|96.855341479501|0.462|0.308|0.32515|13|4|0.0021236446469248|0.093582209567198|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2025-04-06 11:41:52|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-4.5033963865588|1|0.22613211295837||1|0|0|3.82|-0.1192|4|-0.11919582077925|4|58.9|0.10655|0.14973|0.10398297621221|0.13988235239189|193.57788941234|171.99124063941|81.449890973066|0.8|0.5|0.20707|10|5|0.00058247877758913|0.064733463497453|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2025-04-06 11:41:53|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|183.88793378441|16|20.140546877475|-0.1595|1|1|-0.15948|195|-0.40564|4|-0.010410749075103|23|38.19|0.29493|0.47675|0.050400440094246|0.13398251382882|66.969171483107|137.41160373099|1745.7475261244|0.571|0.381|0.24666|21|9|0.0053507343941249|0.085233574051408|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2025-04-06 11:41:54|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
2025-04-06 11:41:56|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-1.9755318041987|21|0.14017726568205|0.3391|-1|1|0.33913|1.52|-0.12879|9|-0.12878793146875|9|40.78|0.01905|0.18452|0.084899426367307|0.096401296500514|54.861037319092|52.292806843015|55.677654589994|0.5|0.389|0.23466|18|8|0.0016620026525199|0.073136299734748|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2025-04-06 11:41:57|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|54.511011119008|7|2.0422491944308|0.0106|1|2|-0.04545|58.8|0.02992|27|0.19523558488418|78|39.47|0.006|0.04708|0.092538648274606|0.11799987002438|204.74030766212|170.73715209197|91.37529235639|0.529|0.294|0.14513|17|7|0.00039354505169867|0.046412481536189|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2025-04-06 11:41:57|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-15.425019991582|23|0.54167326694912|0.0994|-1|1|0.09936|14.05|0.03846|48|-0.071428631313926|11|26.5|-0.07226|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|195.68245858838|0.633|0.4|0.14366|30|15|0.0015225091799266|0.05008758873929|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2025-04-06 11:41:58|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-158.98766404463|34|13.912554681543|0.125|-1|1|0.125|115.5|-0.21194|24|-0.21194029850746|24|24.53|-0.10827|-0.02186|-0.06416414311001|0.014749814891739|13.656691911544|90.228708863013|977.98472393068|0.656|0.406|0.25452|32|13|0.0047540342298289|0.088515366748166|198.5|2024-07-14|-0.20496|2015-02-22|0.26544|2015-03-01
2025-04-06 11:41:59|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|-10032.202282042|8|669.11739479533||0|0|-0.05003|7956.7002|0.56685|85|0.5668467521049|85|42.46|0.10528|0.15943|0.1118561981898|0.24188869765722|251.06074538|1011.094662311|3315.2917480469|0.649|0.432|0.20499|37|22|0.003242237008872|0.068318599493029|10699|2024-12-01|-0.18495|2001-03-11|0.52638|2007-12-16
2025-04-06 11:42:01|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
2025-04-06 11:42:02|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|29.176667210377|27|1.7239492138551||0|0|0.15022|31.24|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|67.751028752112|0.571|0.429|0.25519|7|1|0.00020305369127517|0.080067382550336|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2025-04-06 11:42:02|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-1228.4453372069|8|110.84011647132||0|0|0.06108|849.35|-0.31684|13|0.17641089399601|70|47|-0.05264|0.08616|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|263.94912040827|0.5|0.333|0.30872|6|2|0.0048324567474048|0.094316401384083|1318|2025-01-12|-0.29637|2020-03-22|0.19287|2020-01-19
2025-04-06 11:42:03|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|143.11843294098|6|7.7093987158075|-0.1012|1|1|-0.10119|151|0.99538|145|0.99538428444099|145|54|0.07927|0.1382|0.14494471055649|0.25037142473628|229.38591709087|200.39338506152|332.4526774271|0.533|0.267|0.14277|15|7|0.001946981595092|0.045317239263804|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2025-04-06 11:42:04|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.52466263177697|94|0.024887542932246|0.3|-1|1|0.3|0.455|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|47.395835758652|0.563|0.438|0.25023|16|9|0.0004773599003736|0.080589638854296|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2025-04-06 11:42:06|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-32.92697090253|3|2.8889905424408||0|0|0.00249|24.02|-0.24038|15|-0.24037856958483|15|28.48|0.29081|0.42564|0.68760477482087|0.90459468109096|418718.09955072|1526082.668874|2401999.9316814|0.638|0.5|0.26434|58|19|0.010871517533253|0.10713814389359|39.459999084473|2024-05-26|-0.5|1993-09-05|1|1993-08-29
2025-04-06 11:42:07|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-780.36046260241|21|63.482134731657||0|0|-0.01891|649.2|1.02112|86|1.021115702694|86|54.38|0.29402|0.39563|0.6544810962283|1.021115702694|260.2899392|202.112|132.09889023943|0.25|0.125|0.30053|8|2|0.0025718461538462|0.089506087912088|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2025-04-06 11:42:07|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-86.610597801612|36|4.4368661881837||0|0|0.29907|75|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|862.06898441685|0.556|0.278|0.16941|18|8|0.0037989580838323|0.055036958083832|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2025-04-06 11:42:08|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
2025-04-06 11:42:09|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-156.14079263733|25|14.598598410441|0.2327|-1|1|0.23265|110.59|0.23341|64|0.23340980051989|64|48.83|0.11018|0.17883|0.26795028107846|0.36206944261312|342.90808243548|330.65002697831|45.212589361543|0.667|0.417|0.27596|12|6|0.0016958852459016|0.1088632295082|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2025-04-06 11:42:11|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-2.2145195176205|13|0.17983983523318||0|0|0.28632|1.67|-0.1875|13|-0.18750006208817|13|37.94|-0.03084|0.03314|-0.0023750839814066|0.090393088243501|70.97919666094|150.09095301672|186.59217795244|0.625|0.438|0.18188|16|6|0.0017367205169628|0.061027786752827|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2025-04-06 11:42:12|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.2446590885181|33|0.36987528157207||0|0|-0.02808|6.59|-0.14591|21|-0.14590988342085|21|40.75|0.08933|0.19379|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|422.43592271203|0.85|0.5|0.2988|20|11|0.0036475324675325|0.092731393152302|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2025-04-06 11:42:12|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1859.9647916749|6|149.98805918003|-0.0871|-1|1|-0.08713|1522.25|0.06918|35|0.069175296140842|35|24.17|-0.07036|0.08201|-0.015147123487957|-0.015147123487957|87.80854089771|87.80854089771|902.82307958579|0.417|0.417|0.24975|12|4|0.0094729152542373|0.090367661016949|1884|2024-12-22|-0.22616|2020-03-22|0.28089|2021-02-14
2025-04-06 11:42:13|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|-62.683954918522|33|4.9314231888197||0|0|0.12448|52.75|0.09843|37|0.098426767687466|37|47.7|0.68607|0.81699|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|9254.3860810396|0.4|0.2|0.23373|20|6|0.0059350202839757|0.079065283975659|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2025-04-06 11:42:14|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|2468.2099797125|19|203.68060249643|-0.0984|1|1|-0.09838|2566|0.00802|52|0.39522058823529|60|48.97|0.20811|0.30289|0.25645021377812|0.41249703183368|569.67913801087|785.66679480231|246.02109300096|0.548|0.355|0.23075|31|12|0.0020835611979167|0.075499713541667|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2025-04-06 11:42:16|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-2417.8532203158|10|198.56773196723||0|0|0.27711|1765.4|0.3343|94|0.88915125573599|66|58.5|0.21838|0.26205|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|172.59618385411|0.625|0.25|0.257|8|5|0.0024782809224319|0.087693605870021|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2025-04-06 11:42:16|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-19.385358455375|79|1.0144820464965|-0.0459|-1|1|-0.04592|18.53|-0.11286|10|-0.11285640651131|10|32.73|0.0107|0.07606|-0.083293986647989|-0.03955443590096|15.72234554046|52.553455120058|425.97703661813|0.615|0.346|0.25206|26|13|0.0033980301399354|0.081187987082885|23.355075836182|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2025-04-06 11:42:18|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.6070087204125|64|0.19519324602439|0.3151|-1|1|0.31511|2.13|0.10979|42|0.10979172237681|42|31.06|-0.12869|-0.01541|0.010226841029967|-0.035632550824091|90.154779880938|65.898725369246|32.420092218998|0.563|0.438|0.25226|16|4|-0.00025071428571429|0.085319071428572|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2025-04-06 11:42:19|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-229.18670155617|20|18.217159984742||0|0|0.31494|176.95|0.08827|46|0.088266194020304|46|46.12|0.10505|0.26861|0.17056619315062|0.32157182582766|167.16576867604|443.25784553932|232.82894335295|0.735|0.441|0.30591|34|17|0.0030494833018273|0.10010684310019|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2025-04-06 11:42:20|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|75.530253070311|22|7.2612365656543|-0.2039|1|1|-0.2039|81.6|-0.15072|58|-0.15072369156752|58|36.19|-0.02083|0.08134|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|205.38635644175|0.524|0.381|0.244|21|5|0.0026609603072983|0.082315800256082|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2025-04-06 11:42:22|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-80.096025077853|35|5.232008486441||0|0|0.23875|66|0.0612|52|0.061199512689915|52|43.44|0.11336|0.16167|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|377.79051284535|0.556|0.389|0.21804|18|7|0.0029343137254902|0.070177132352941|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2025-04-06 11:42:23|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-760.46432130831|15|51.916363457346||0|0|0.22618|626.6|0.02936|27|0.029364996973265|27|40.37|0.5424|0.69128|0.95348979385504|1.3968269593479|-382.47562744245|7849.541997164|8354.6663411458|0.658|0.474|0.27616|38|16|0.0050270090439277|0.10197426356589|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2025-04-06 11:42:24|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|498.20306184079|74|42.382314754242|1.0863|1|2|1.02924|624.6|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01612|-0.049441981387529|0.12291076312997|2.6603606823472|263.07608738044|1581.2657609771|0.676|0.351|0.29038|37|17|0.0035088153749212|0.091307025834909|636.70001220703|2025-04-06|-0.36075|2008-10-12|0.52256|2007-11-18
2025-04-06 11:42:25|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1699.335980658|135|191.92013958113||0|0|2.47424|2016.1|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.21361|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|26953.20816103|0.622|0.432|0.31255|37|14|0.0054293184713376|0.091905560509554|2417|2025-01-12|-0.33569|2000-06-18|0.47036|1999-12-19
2025-04-06 11:42:26|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.5318701739061|11|0.11114505686004|0.1314|1|2|0.01075|2.82|-0.16923|17|-0.16923070574653|17|53.37|0.07423|0.14311|0.096419655971482|0.081802188350385|209.13848470142|147.39409522501|101.95227404862|0.579|0.368|0.19569|19|9|0.0010101171875|0.0633181640625|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2025-04-06 11:42:28|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-1613.341773766|24|133.12469007425|0.1744|-1|1|0.17443|1134|1.07822|109|1.0782206675498|109|71.75|1.58232|1.87772|3.5012829246519|3.5012829246519|1439.0322657|1439.0322657|1043.718347054|0.5|0.5|0.34535|4|2|0.010019580645161|0.10510748387097|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2025-04-06 11:42:29|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-120.75681874092|47|7.1356067556009|0.1778|-1|1|0.17778|99.9|0.78546|44|0.78546180236339|44|48.06|0.13493|0.21289|0.18641076142348|0.28894425566659|377.77995725614|448.01571215249|581.1518232821|0.625|0.438|0.14564|16|6|0.002971717791411|0.049280785276074|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2025-04-06 11:42:30|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|-2664.6779320013|13|264.91365238755|0.0839|-1|1|0.08389|1898.5|1.77777|87|1.777772959405|87|34.24|0.11025|0.21047|0.1932013505764|0.25883595780486|2687.0979262818|1241.9178258419|1115.2558583381|0.609|0.348|0.30947|46|18|0.0039567548834279|0.10405382482672|3140|2024-10-27|-0.2998|2020-03-22|0.47385|1999-05-16
2025-04-06 11:42:31|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
2025-04-06 11:42:32|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|-5457.42506337|7|410.24170406605||0|0|0.09815|4193.7002|-0.06275|17|-0.062748145550319|17|43.47|0.16308|0.25426|0.2310081170193|0.37627646734461|1001.3465088436|2137.1121835199|30700.587424289|0.556|0.389|0.21648|36|12|0.0049705728835137|0.076229287078294|6950|2025-01-05|-0.27963|1998-05-17|0.45598|2002-01-20
2025-04-06 11:42:34|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|4.2279918747241|46|0.27200267854349|0.3584|1|2|0.27372|4.9|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|96.837947643845|0.44|0.36|0.21498|25|6|0.0014438311688312|0.071098311688312|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2025-04-06 11:42:35|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-4137.6193954652|1|222.42727881608||1|0|0|3382|0.00911|45|0.0091090182911076|45|43.77|0.14976|0.21024|0.16671392156617|0.28373288795252|522.79834263062|456.33194520781|1009.552238806|0.654|0.346|0.19475|26|12|0.0029141388400703|0.06233920913884|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2025-04-06 11:42:36|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1502.0662688837|120|110.18011933488||0|0|3.33957|1508|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|256.46258503401|0.524|0.333|0.12952|21|8|0.0016050239808153|0.03993123501199|1800|2025-03-23|-0.15122|2013-05-12|0.16667|2023-09-17
2025-04-06 11:42:37|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-84.462852939395|12|4.4792850760712||0|0|0.05395|71.9|0.09706|19|0.097060590999673|19|34.04|0.01207|0.06682|0.07549974216811|0.14392963873408|216.3902566659|333.53465553018|334.88590510181|0.625|0.417|0.16648|24|10|0.0023246014492754|0.054120942028985|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2025-04-06 11:42:38|WEEKLY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-4892.1578912117|3|868.88596373723||0|0|-0.01549|2295|-0.48074|118|-0.48074030137947|118|25.8|0.13158|0.31963|0.2980098281787|0.47313261915919|1618.4176488365|8128.7746480045|16334.519351206|0.6|0.417|0.19505|60|20|0.0066162193548387|0.065749851612903|28491|2015-11-15|-0.76646|2017-01-08|0.9009|1995-11-05
2025-04-06 11:42:39|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-34.081450564631|15|2.4104833943873||0|0|0.17247|27.35|-0.24023|16|-0.24022990259631|16|47.43|0.21937|0.39163|0.41537156727438|0.54560848106406|220.51304665352|242.23273870853|87.576051176308|0.643|0.5|0.23746|14|6|0.001512005899705|0.066492123893805|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2025-04-06 11:42:40|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-35961.108945139|15|3545.3696483797||0|0|0.1381|25900|-0.39145|13|-0.39145402997165|13|23.38|-0.07407|-0.00253|0.058406626397225|-0.015501612850676|94.250160081513|69.60662911104|72.789612725535|0.625|0.5|0.435|8|4|0.0042582089552239|0.12847925373134|185372|2021-08-15|-0.43351|2021-08-22|0.76356|2021-08-15
2025-04-06 11:42:41|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|-8177.366427741|6|776.51383187337||0|0|-0.17171|6595.1499|0.24479|35|0.24479458226212|35|46.13|0.17371|0.26811|-0.038547463397732|0.32819312480231|61.73426023151|175.71331161|537.8746296152|0.5|0.25|0.28139|8|4|0.0061017914438503|0.088778128342246|8177|2025-01-12|-0.19599|2022-05-22|0.23012|2020-06-07
2025-04-06 11:42:41|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-327.64250677874|10|28.714168926245||0|0|0.12177|238|0.21149|93|0.21149416314088|93|37.29|-0.16971|0.0248|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|3.4043770562151|0.429|0.286|0.32682|42|9|0.0027348571428571|0.096224133333333|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2025-04-06 11:42:42|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-22.194187353036|16|0.82306264174694||0|0|0.07176|20.05|-0.11475|34|-0.11475406888671|34|57.43|0.14163|0.17481|0.1126287995279|0.10641110424588|181.78741077319|133.28624590089|67.920050562829|0.643|0.429|0.1589|14|8|0.00037054945054945|0.053620695970696|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2025-04-06 11:42:44|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|30.456801080386|17|2.6855341616187|0.0682|1|1|0.06822|37.58|-0.10699|31|-0.10975295544781|22|41|-0.02514|0.01773|0.045161776251594|0.19125958960402|99.484474731444|172.08287537287|239.16502971697|0.476|0.238|0.20454|21|10|0.0018733979475485|0.065012907639681|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2025-04-06 11:42:45|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-19613.767353515|31|1769.5891178383|0.4104|-1|1|0.41036|14800|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|323.14410480349|0.5|0.278|0.43793|18|8|0.0059134146341464|0.13457033875339|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2025-04-06 11:42:46|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|-4398.6531135201|10|355.36994095615||0|0|-0.02169|3683.1499|0.52551|77|0.52551486982852|77|56.5|0.23198|0.34717|0.56177761061512|0.56177761061512|243.78260004|243.78260004|262.78181838609|0.5|0.5|0.19219|4|0|0.0051869361702128|0.073262255319149|5367.4501953125|2024-12-15|-0.1207|2025-02-02|0.1921|2021-07-18
2025-04-06 11:42:46|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-5.6321031362624|122|0.67523604791632|0.5237|-1|1|0.52367|4.36|0.20577|25|0.20576925292322|25|24.25|-0.15903|-0.06953|0.20576925292322|0.20576925292322|120.577|120.577|70.562405083873|0.25|0.25|0.3358|4|2|0.00076155963302752|0.11056160550459|15.110014915466|2021-08-01|-0.21527|2021-10-24|0.23153|2025-02-16
2025-04-06 11:42:47|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-51.509443175695|64|3.1531479795449|0.3932|-1|1|0.39321|42.9|0.62608|116|0.62608355384605|116|32.21|-0.00421|0.08639|0.19107468302639|0.28628954448336|464.1273249006|574.29264806956|304.25532173927|0.458|0.333|0.17829|24|9|0.0025305861244019|0.057939868421053|92.957855224609|2023-06-11|-0.13939|2009-06-14|0.59294|2016-08-28
2025-04-06 11:42:49|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-41.414069501876|21|2.3332991622352||0|0|0.1864|34.7|-0.28374|10|-0.28373971489611|10|30.81|-0.03731|0.06319|0.0079243275907335|0.045138515812355|55.650543543091|86.929424268294|266.92308279184|0.538|0.385|0.17423|26|9|0.002346077953715|0.051981510353228|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2025-04-06 11:42:50|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-28.9741838178|34|0.97545192130241|0.1479|-1|1|0.14791|26.5|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|137.44812788495|0.636|0.364|0.14723|22|12|0.00092004884004884|0.044699914529915|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2025-04-06 11:42:51|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3498.1986081014|31|320.80946438126|0.0093|1|1|0.00927|3844.2|-0.22973|23|-0.047628534812438|15|51|1.09425|1.20978|-0.13867855175462|-0.047628534812438|73.35820399|95.237|534.3619433851|0.4|0.2|0.28846|5|3|0.0081390175438596|0.098392315789474|4880.9501953125|2024-10-20|-0.1947|2020-03-15|0.26911|2021-06-06
2025-04-06 11:42:52|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-3.7056009552124|35|0.33186697235514|0.4382|-1|1|0.4382|2.5|-0.07867|12|-0.078674973176674|12|32.25|0.01309|0.17253|0.33167039704814|0.39996973150377|1009.6488428927|989.42313569189|1428.5714528998|0.458|0.375|0.2663|24|10|0.0062742945544555|0.09176672029703|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2025-04-06 11:42:53|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-13.810478999022|89|0.68682633300721|0.408|-1|1|0.40796|11.9|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|37.563129747149|0.4|0.25|0.16015|20|8|-0.00043184371184371|0.044990744810745|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2025-04-06 11:42:55|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|494.3293173013|5|46.628584328649|-0.0425|1|2|-0.07883|535.2|0.26949|37|0.26949110419485|37|39.14|0.05231|0.12041|0.05694286200475|0.20426965369003|119.8556301358|250.64757237169|747.48606649827|0.571|0.286|0.19242|21|9|0.0034721791767554|0.066577953995157|813|2024-05-26|-0.17221|2018-07-15|0.19236|2023-10-15
2025-04-06 11:42:56|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|-903.62152491578|8|73.557170902916|0.0434|-1|1|0.04339|674.7|-0.2307|7|-0.23069850282722|7|44.17|0.42793|0.66666|0.29926862751547|0.27750435428455|482.6099086361|264.62013213651|944.03246212844|0.583|0.417|0.32988|12|4|0.0071372439478585|0.10664849162011|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2025-04-06 11:42:57|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1315.7269259211|31|63.68878137241|-0.0215|1|1|-0.02151|1365|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|128.77358490566|0.647|0.353|0.14643|17|12|0.00092523978685613|0.05322161634103|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2025-04-06 11:42:57|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|2.8205005744083|4|0.61059985104252|0.1765|1|1|0.17647|3.2|-0.25852|7|-0.25851891675565|7|30.36|-0.04913|0.05649|0.81821321965682|0.81821321965682|214.6547526|214.6547526|36.994221835902|0.182|0.182|0.43342|11|2|0.0020509792284866|0.14952056379822|53.380001068115|2021-02-21|-0.29204|2025-04-06|0.42279|2025-03-23
2025-04-06 11:42:58|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1930.4475263881|16|130.16583806036||0|0|0.11744|1510.5|0.67039|123|0.67039074577319|123|57.36|0.27033|0.4741|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|9738.8779994164|0.429|0.357|0.22272|14|4|0.0069147799511002|0.08195304400978|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2025-04-06 11:43:00|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|-3840.2531469437|12|343.45062262402||0|0|0.02897|3139|0.5361|56|0.53610205866081|56|62.1|0.33012|0.48354|0.85550677904175|0.85550677904175|1253.3588690256|1253.3588690256|1611.3962786571|0.5|0.5|0.27537|10|3|0.0061844462025316|0.097532784810126|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2025-04-06 11:43:01|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-46.65623748354|34|2.5020792883364||0|0|0.19897|39.05|0.1056|17|0.10560024783868|17|32.79|-0.08511|-0.04015|-0.026791966916185|0.0067095333677359|49.753946367314|80.393499605165|211.30952491536|0.583|0.417|0.1597|24|9|0.0015491829268293|0.050599426829268|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2025-04-06 11:43:01|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.8931756973431|32|0.072080017308358|0.0839|1|1|0.08394|1.95|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|91.12149308848|0.588|0.353|0.13892|17|7|0.00054181257706535|0.047139975339087|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2025-04-06 11:43:02|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-221.52873143621|36|19.218620041216||0|0|0.37323|163.9|-0.22444|11|1.8981704477254|70|32.08|0.25734|0.45189|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|1638999.9755998|0.5|0.396|0.28737|48|15|0.011251955555556|0.10510615238095|353.75|2024-07-07|-0.5|1995-11-05|1.6|1997-07-13
2025-04-06 11:43:03|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|19952.190563458|54|2932.6031455138||0|0|2.12566|29600|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|5584.9056603774|0.579|0.368|0.47649|19|5|0.01307400541272|0.15958066305819|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2025-04-06 11:43:06|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|85.035261103222|4|2.7294790214781||0|0|-0.04492|89.3|0.01171|71|0.011706567091985|71|30.19|0.01853|0.09054|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|268.40998443966|0.481|0.333|0.15039|27|7|0.0023748288508557|0.053977163814181|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2025-04-06 11:43:07|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|6.2137322520573|8|0.69946627977143|0.2048|1|2|0.09875|8.79|-0.21474|16|-0.21474064657211|16|56.14|0.12857|0.17655|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|50.575376215756|0.571|0.429|0.2699|7|4|5.325E-5|0.078560625|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2025-04-06 11:43:07|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-267.90442475924|24|20.146476140451||0|0|0.03353|203.19|-0.09365|20|-0.093647360376396|20|56|-0.07691|0.04615|0.061925913405757|0.061925913405757|117.23263201168|117.23263201168|164.45973081545|0.5|0.5|0.29009|6|1|0.0026183286908078|0.083388495821727|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2025-04-06 11:43:08|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|9.7316425926958|7|1.0239731683596||0|0|-0.16088|10.64|-0.20333|14|-0.20333329836528|14|30.37|-0.09167|0.02216|0.099255321382628|0.26228435093181|139.51593867414|354.07614751154|274.93541751838|0.444|0.259|0.26508|27|8|0.0033467191283293|0.091553244552058|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2025-04-06 11:43:09|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.7751953758916|62|0.064884878727621|0.1772|1|1|0.17722|1.86|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|210.1694954066|0.538|0.462|0.09487|13|6|0.0012065799739922|0.03368366710013|2.0099999904633|2025-02-23|-0.1|2020-03-22|0.10465|2017-12-31
2025-04-06 11:43:11|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-28.200377343046|30|1.1667921933689|0.0316|-1|1|0.03162|24.5|0.06805|36|0.06804731624191|36|26.3|-0.01899|0.02111|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|151.23456077884|0.567|0.367|0.13143|30|13|0.0011226894865526|0.043474254278729|30.799999237061|2024-07-14|-0.18436|2022-07-17|0.16033|2021-01-10
2025-04-06 11:43:12|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|-290.73226627447|1|17.960755933449||1|0|0|236.1|-0.14543|17|-0.14542568325904|17|36.35|0.11575|0.17218|0.18955738120961|0.39951856828705|476.74368016748|1691.9474197888|4332.1103553461|0.769|0.462|0.23332|26|13|0.005602708994709|0.081055915343915|294.75|2024-07-21|-0.45574|2008-10-12|0.2449|2008-11-02
2025-04-06 11:43:13|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|6.4471610541532|15|0.80500106151758||0|0|-0.21875|6.75|-0.35423|8|0.055289786848984|8|26.19|-0.05561|0.04615|0.047661549800983|0.13494482626826|88.583706429887|239.23884665312|248.1617620956|0.645|0.387|0.2915|31|14|0.0036177118644068|0.093972905569007|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2025-04-06 11:43:13|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-30.4565668997|30|1.8605222998999|0.1176|-1|1|0.11765|25.5|-0.13267|14|-0.13266519196309|14|36.73|0.02922|0.09821|0.0043926393852984|-0.01421293058237|78.204993796119|75.570000116007|193.91635543523|0.682|0.364|0.22126|22|12|0.0020154241338112|0.073461123058542|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2025-04-06 11:43:15|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|5.6462606810995|42|0.96819448606646|0.6311|1|1|0.63109|7.03|-0.23416|12|-0.23415901825415|12|33.2|0.45394|0.61141|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|277.86562408326|0.667|0.4|0.36466|15|6|0.0056380148423006|0.12161352504638|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2025-04-06 11:43:17|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-102.31542003307|6|10.451806982865|0.1916|-1|1|0.19155|67.74|6.05784|131|6.0578376777851|131|44.91|0.39642|0.50431|0.55369020082469|0.78275077099477|2282.3623586892|2392.2214156313|290.10705249293|0.727|0.5|0.31046|22|12|0.0041044108761329|0.10837927492447|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2025-04-06 11:43:18|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|152.92214884144|18|15.185739129261||0|0|0.00178|174.59|0.85951|76|0.85951211667161|76|43.07|0.07893|0.18715|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|1091.1874771118|0.6|0.467|0.19632|15|3|0.0043704826546003|0.0616395173454|227.83000183105|2024-06-02|-0.19757|2020-03-22|0.35806|2020-04-26
2025-04-06 11:43:19|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|1.6195504826233|27|0.1714108600471|-0.0902|1|2|-0.28458|1.81|0.30882|42|-0.2127659358607|25|29.26|-0.04051|0.05252|0.18153590321634|0.23990104643953|370.81679435912|390.06900785853|172.38095475973|0.444|0.333|0.27235|27|8|0.0028917401960784|0.089698774509804|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2025-04-06 11:43:20|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-32.970792566616|77|3.1672139285179||0|0|0.56289|24.6|-0.07035|18|-0.070351760709588|18|36.83|-0.02841|0.02876|-0.022841936211513|0.029138628752071|71.548344065788|106.51818711504|147.39364646077|0.5|0.278|0.24561|18|8|0.0018312043301759|0.081250189445196|99.158821105957|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2025-04-06 11:43:21|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|300.00421473404|100|39.603916073232|1.6233|1|2|1.48352|324.1|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|404.87194721774|0.647|0.412|0.32187|17|8|0.0038949417989418|0.10657282539683|422.29998779297|2025-01-12|-0.26916|2008-10-12|0.53704|2009-05-24
2025-04-06 11:43:24|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|2.0542018292467|155|0.079383155926968|0.4459|1|1|0.44586|2.27|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|163.30935282648|0.286|0.143|0.10198|7|2|0.00096873088685015|0.031857003058104|2.3399999141693|2025-03-02|-0.12973|2020-03-22|0.07971|2022-03-27
2025-04-06 11:43:25|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|9216.3093027983|19|547.02334081985|0.1984|1|2|0.12131|10260|0.35341|57|-0.060327194516786|30|29.73|0.09749|0.18639|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1312.0204603581|0.608|0.412|0.12628|51|12|0.0028884354628422|0.047833624511082|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2025-04-06 11:43:26|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|8597.31566481|6|486.87977050129|-0.0484|1|1|-0.04842|9040|-0.01139|15|-0.1133047202624|20|25.08|-0.02199|0.05005|0.021613996552924|0.071821592451069|118.65295849407|455.45535460511|563.94260761073|0.627|0.413|0.14791|75|33|0.0020157211028632|0.056868791092259|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2025-04-06 11:43:26|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|-1023.4213885067|11|113.97020136221||0|0|0.17328|689.4|-0.17504|18|0.51012131218344|88|49.2|0.2542|0.35346|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|817.11509063806|0.5|0.35|0.32122|20|8|0.0041810060362173|0.10335098591549|1313.25|2024-12-08|-0.41264|2008-10-26|0.29383|2013-11-03
2025-04-06 11:43:27|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.956907476186|36|0.42841413932933||0|0|-0.0148|41.15|-0.01098|18|-0.010975628364377|18|39.7|0.02353|0.05335|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|298.18841273282|0.5|0.4|0.06217|20|7|0.0014512545235223|0.020859819059107|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2025-04-06 11:43:29|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|181.90824653995|21|15.552526038015|0.3856|1|2|0.27684|226|-0.12025|26|-0.10964793785194|46|38|0.04518|0.13797|0.093977354287268|0.15634078374702|177.40734926989|180.14587581147|400.70920901713|0.476|0.286|0.21198|21|6|0.0030029339853301|0.07189380195599|241.5|2025-03-30|-0.20787|2020-03-15|0.23211|2016-02-21
2025-04-06 11:43:30|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
2025-04-06 11:43:31|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|90.291772197255|6|2.8321849191176|-0.0192|1|1|-0.01923|96.9|-0.07296|5|-0.072961373390558|5|43.84|0.06212|0.09|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|195.36291231226|0.526|0.263|0.13416|19|11|0.0012542959427208|0.041894904534606|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2025-04-06 11:43:32|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|-29.402359117912|4|1.974848271184|-0.0242|-1|1|-0.0242|23.7|0.46641|50|0.46641316737788|50|48.44|0.15633|0.28929|0.49700115567159|0.95148756058116|357.6281580304|891.83727189411|286.75135848103|0.444|0.278|0.23009|18|7|0.0025802742857143|0.077680845714286|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2025-04-06 11:43:33|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|-141.39412568736|34|9.7980418957863|0.1353|-1|1|0.13534|115|1.10012|31|1.1001198042598|31|39|0.10909|0.18156|0.17649576223752|0.22686697277719|467.70204523336|451.11674181902|672.51460488047|0.6|0.45|0.15652|20|7|0.0031667158671587|0.055295867158672|192|2024-06-02|-0.13636|2018-09-09|0.27715|2024-05-26
2025-04-06 11:43:35|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.31430051090747|47|0.036942082765159||0|0|-0.40741|0.32|0.46|54|-0.35064933456444|24|37|0.05613|0.10205|0.29549507737712|-0.35064933456444|168.480987363|64.935|5.26315784314|0.6|0.2|0.50455|5|3|-0.0076330735930736|0.14716783549784|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2025-04-06 11:43:36|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|-5.2530188295771|2|0.22767296544478||0|0|0.0303|4.48|-0.12368|16|-0.12368421960736|16|46.28|0.02293|0.07026|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|257.47126405282|0.389|0.333|0.13534|18|4|0.0015757913669065|0.041671211031175|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2025-04-06 11:43:37|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|203.95105122628|64|7.3496495912385||0|0|0.43693|226|0.01709|14|0.017089150275555|14|12.91|-7.32556|7.11739|-1.2299952389845|19.260109010751|-175540545.67058|431331.31343573|322.85714285714|0.443|0.352|0.07471|122|13|0.57641122100122|0.027050079365079|230.7799987793|2020-01-26|-0.99874|1996-03-17|942.68116|2019-09-15
2025-04-06 11:43:38|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-13.334153978616|21|0.51805141521496||0|0|0.14993|11.68|-0.15809|4|-0.15808823357541|4|45|-0.01194|0.03438|0.015782841516112|0.020840891899278|102.67938700662|100.74637811055|229.46954725016|0.722|0.444|0.19661|18|10|0.002135578313253|0.064239156626506|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2025-04-06 11:43:39|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|-4554.6288346567|13|404.89289329029||0|0|0.0587|3546.2|-0.19827|20|1.1878777378544|107|45.35|0.55046|0.80025|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|6997.2374305801|0.647|0.382|0.26746|34|14|0.004283314028314|0.090848758043758|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2025-04-06 11:43:41|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.1190702097675|35|0.042190067538302||0|0|0.06132|0.995|-0.03373|21|-0.033728404726511|21|34.13|-0.01415|0.09289|0.091233881576341|0.076592044396804|262.07948270766|160.76625903821|170.66895324941|0.5|0.375|0.18264|32|9|0.0018567939609236|0.062774396092362|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2025-04-06 11:43:42|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|16.054247165743|56|0.45622579305667|0.2978|1|2|0.27381|17.5|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|286.41570568893|0.565|0.435|0.08371|23|10|0.0015913235294118|0.031674791666667|17.60000038147|2025-03-30|-0.09552|2022-09-25|0.11785|2022-08-28
2025-04-06 11:43:43|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-207.62173941645|37|17.431768030751|0.2927|-1|1|0.29273|180|0.26092|24|0.26091802336421|24|38.95|0.1404|0.26148|0.016185726076969|0.10476209245519|65.59488057488|189.76760067908|2227.7227933121|0.7|0.45|0.25101|20|10|0.0053066380368098|0.072721975460123|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2025-04-06 11:43:44|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.4993901674289|27|0.16020330374974||0|0|0.01435|2.12|0.45|82|-0.26499034888985|14|45.78|0.0328|0.11025|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|31.784105866713|0.556|0.333|0.29293|9|5|-0.00037931506849315|0.099146324200913|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2025-04-06 11:43:45|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|58.445120745466|69|5.0111723275481|0.218|1|1|0.21805|64.8|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|164.88550714945|0.517|0.31|0.1923|29|12|0.0016687216248507|0.057649940262843|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2025-04-06 11:43:46|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-44.695120982434|15|1.274186269536||0|0|-0.01222|41.4|-0.05652|44|-0.056516655928022|44|37|0.03772|0.06475|0.04458918534995|0.094605596002117|148.83716035206|199.85477758938|377.73723888489|0.591|0.409|0.10814|22|10|0.0019258695652174|0.033883369565217|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2025-04-06 11:43:47|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|7.6211814544814|34|0.88564563804218||0|0|0.53509|8.75|-0.22318|43|-0.097335803637345|13|27.15|-0.18166|-0.04441|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|66.896024855028|0.615|0.385|0.39416|13|5|0.0033281865284974|0.12817126943005|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2025-04-06 11:43:48|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.72669763635184|14|0.06058253064727|-0.0476|-1|1|-0.04762|0.66|-0.02329|13|-0.023288640762519|13|49.71|0.30706|0.41867|0.26899538092757|0.18245790555317|307.86939907925|132.07245795941|23.487545895577|0.571|0.429|0.25991|14|5|0.00046046544428773|0.092719111424542|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2025-04-06 11:43:49|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|26.034992247825|1|1.2573522391902||-1|0|0|29.85|-0.08035|18|-0.095726527288021|56|56.64|0.03781|0.10572|-0.012427179074461|0.063156877492234|86.702352191467|113.76011007705|246.08408985861|0.455|0.273|0.1551|11|5|0.0020071749598716|0.05232430176565|32.421329498291|2024-08-18|-0.24567|2013-05-05|0.13555|2016-01-10
2025-04-06 11:43:50|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-5.1388773398481|23|0.57879016516518||0|0|0.03593|4.83|-0.165|10|-0.16499996185303|10|22.55|1.38868|1.59041|2.2253690238989|4.045295645086|101205.47893879|1528347.7056753|24150.000158319|0.676|0.378|0.23586|74|17|0.0066020342992312|0.10266325251331|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2025-04-06 11:43:52|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|-27.310904417512|2|1.8536348058374||0|0|0.01545|22.3|-0.17097|18|-0.17097331740744|18|27.83|-0.0693|-0.00318|-0.038626048528378|0.053777367914821|31.323139889158|152.89741598016|368.59501709126|0.633|0.4|0.18923|30|11|0.0025047248803828|0.059155502392344|35.200000762939|2024-12-01|-0.18845|2021-05-16|0.27252|2024-07-14
2025-04-06 11:43:53|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|5.4214811321368|27|0.93783950818015|1.1443|1|2|0.66176|7.91|-0.40733|25|-0.0074867000687263|26|27.89|-0.17552|0.00125|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|55.314683509844|0.444|0.222|0.4546|9|3|0.004708880866426|0.15071144404332|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2025-04-06 11:43:54|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-120.10995991896|22|5.663634639608|-0.0419|-1|1|-0.04186|112|0.07034|32|0.070340577383028|32|28.32|-0.09411|-0.0093|0.0030812296032198|0.06653120001419|44.011824992515|98.922552809924|300.10718359018|0.607|0.393|0.20692|28|11|0.0025452702702703|0.067703316953317|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2025-04-06 11:43:56|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-2.5399859484379|6|0.11332863358474||0|0|0.20741|2.14|-0.12903|25|-0.12903221588849|25|68.67|0.01757|0.05511|-0.0057566459881333|-0.13058619133102|94.023916210238|75.58800242|31.940300982469|0.5|0.333|0.12525|6|2|-0.0022725659472422|0.037788729016787|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2025-04-06 11:43:56|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.2037781847875|87|0.04425800043082|0.078|1|2|0.03419|1.21|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|122.22222489808|0.412|0.294|0.133|17|4|0.00067711884753901|0.03887731092437|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2025-04-06 11:43:58|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|-174.18677935571|11|13.262300959208||0|0|-0.0923|151.83|0.83243|77|0.83242662683329|77|41.5|0.04261|0.16279|0.17150109286257|0.29989128510467|274.48200693993|737.35669909376|659.84354767837|0.579|0.395|0.3033|38|14|0.0033402646502836|0.097246496534342|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2025-04-06 11:43:59|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-1288.312706378|11|115.62974112481||0|0|-0.08345|1088|1.59496|104|1.5949604869056|104|63.5|0.41362|0.60021|1.5949604869056|1.5949604869056|259.496|259.496|759.19336999162|0.25|0.25|0.24748|4|0|0.0093006439393939|0.083606893939394|1360|2024-12-08|-0.20872|2020-03-22|0.41068|2020-04-12
2025-04-06 11:44:00|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-58830.775017403|36|6976.9250058009||0|0|0.68989|38950|-0.29438|23|-0.29438202247191|23|35.82|0.18462|0.27982|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|1486.641221374|0.682|0.318|0.33475|22|10|0.0061370230862697|0.11807447144593|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2025-04-06 11:44:01|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|34.058865588602|8|1.9880256591763|0.0025|1|2|-0.04491|36.15|-0.14006|21|-0.041887760468084|18|30.95|-0.01998|0.04065|0.043186602733051|0.16279708020369|118.69327818732|251.29678613136|310.567014258|0.619|0.333|0.11456|21|6|0.0024527853881279|0.0441100304414|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2025-04-06 11:44:02|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-36.462861156712|43|2.2376203855706||0|0|0.21333|29.5|-0.15254|39|-0.15254237288136|39|45.92|0.04181|0.07013|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|152.06185866015|0.5|0.333|0.18996|12|5|0.0014843676222597|0.065723322091062|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2025-04-06 11:44:03|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|143.06175858591|20|4.9476830940696|-0.0494|1|1|-0.04938|154|-0.05136|16|-0.051362649670195|16|73.33|0.11887|0.16639|-0.051362649670195|-0.051362649670195|94.864|94.864|48.580441640379|0.333|0.333|0.10961|3|1|-0.0028172384937239|0.031407866108787|340|2020-09-20|-0.10802|2020-12-06|0.07639|2024-11-03
2025-04-06 11:44:04|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|3.147337729926|27|0.1428687996639||0|0|0.05638|3.56|-0.02744|67|-0.14805193437977|28|42.68|-0.00625|0.07554|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|247.22220842485|0.526|0.316|0.19916|19|7|0.0020084707287933|0.063779151732378|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2025-04-06 11:44:05|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-489.90265160788|18|34.746344340714|0.2636|-1|1|0.26355|394|-0.11933|15|-0.1193295795484|15|36.45|-0.09152|-0.00463|-0.038591223101448|-0.024603847536186|52.388712087279|76.131017601252|277.46478873239|0.545|0.318|0.28874|22|10|0.0032078021978022|0.093922478632479|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2025-04-06 11:44:06|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-2.0371311470555|33|0.21133288643944||0|0|0.41201|1.42|-0.49688|39|-0.49687502793968|39|33.88|0.10447|0.30791|0.37277409786593|0.55659260681036|163.28347263867|256.13093747242|350.61727232222|0.625|0.5|0.28018|8|4|0.0073942244224422|0.090736897689769|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2025-04-06 11:44:06|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|4.3715895077559|27|0.31561624866172||0|0|-0.08491|4.85|-0.25585|12|-0.25585021927071|12|42.29|0.07111|0.2557|0.26640066683311|0.42177311630429|128.76050208455|256.86829750975|169.58042246607|0.529|0.412|0.26594|17|5|0.0029351543624161|0.091522416107383|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2025-04-06 11:44:08|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2062.0428003224|56|72.146215612551||0|0|-0.10938|2280|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|207.27272727273|0.522|0.348|0.27662|23|9|0.0023428640776699|0.081919648058253|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2025-04-06 11:44:09|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.0321920144288|19|0.086331323656225|0.1225|-1|1|0.12255|1.79|0.04659|11|0.046588224881225|11|45.33|0.07948|0.12477|0.21737636192119|0.22008071947954|628.21965948908|447.36334190126|288.70966904618|0.556|0.444|0.22289|18|8|0.0025026139088729|0.067675815347722|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2025-04-06 11:44:10|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|2502.3122371978|21|180.87276372485||0|0|0.2852|2866|-0.18743|30|-0.033908415453595|13|30.71|-0.01555|0.05816|0.041646454889768|0.18451018793192|99.480123903038|145.37550532774|275.84215591915|0.714|0.429|0.12329|7|3|0.0049849787234043|0.049009319148936|2989|2025-03-09|-0.08816|2022-10-02|0.14354|2025-02-16
2025-04-06 11:44:10|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-26.874174512283|129|1.3339244064847|0.6923|-1|1|0.69231|24|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|6|0.813|0.438|0.33616|16|9|0.00030858040201005|0.094865050251256|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2025-04-06 11:44:11|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.8665240135637|27|0.1126890219412||0|0|-0.16957|1.91|-0.03604|15|0.057142918774873|23|32.84|-0.06855|-0.02827|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|56.84523887662|0.8|0.4|0.24485|25|17|0.00065619834710744|0.080132727272727|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2025-04-06 11:44:13|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-67.290572423115|25|3.7793160311606|0.0857|-1|1|0.08566|62|0.0076|9|0.0075953218625107|9|33.89|-0.04314|0.04858|0.125162560837|0.13739273308194|258.93597624775|181.36281230848|56.118752820538|0.5|0.278|0.28272|18|6|0.0010341324921136|0.081024479495268|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2025-04-06 11:44:14|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
2025-04-06 11:44:15|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-44.075052149243|26|1.4528082221652|0.1214|-1|1|0.12137|40.9|-0.02509|69|0.086586455329417|21|36.82|-0.01583|0.03115|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|190.23256523665|0.455|0.273|0.1296|22|7|0.0013030538922156|0.044704383233533|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2025-04-06 11:44:16|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|3021.513718528|68|180.49542715734|0.7375|1|1|0.73748|3540|-0.10601|13|0.42865063998549|92|32.35|-0.01516|0.04014|0.041187452292151|0.09048811341506|173.29160885794|302.2427197269|1287.0806192923|0.651|0.395|0.15074|43|20|0.0024947119341564|0.051056844993141|3690|2025-03-30|-0.17647|1998-10-11|0.20779|1998-09-27
2025-04-06 11:44:17|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|44.64010982203|23|3.7083504959296||0|0|-0.21934|45.2|-0.18433|14|-0.18432511584444|14|31.88|-0.04922|0.01433|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|125.73018026062|0.52|0.36|0.16525|25|9|0.0012103663003663|0.057704676434676|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2025-04-06 11:44:18|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|4.494079500741|2|0.54364016641965|0.0782|1|2|-0.00977|6.08|0.16103|45|0.16103059482402|45|54.14|0.34212|0.47727|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|193.01586475022|0.714|0.429|0.33992|7|3|0.0054779210526316|0.12833163157895|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2025-04-06 11:44:19|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|-3469.8239492318|7|173.94131641059||0|0|0.1303|2810|0.14778|67|0.14777975133215|67|53.88|0.08538|0.10899|0.068731016419693|0.081861344778558|131.52317653959|120.28964896032|130.81936685289|0.625|0.375|0.23395|8|5|0.0014461098398169|0.068507254004577|4000|2024-11-17|-0.16781|2018-05-06|0.1653|2020-03-22
2025-04-06 11:44:20|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-24.977150863229|9|2.1923835892871|0.3515|-1|1|0.35146|15.5|0.05825|72|0.058252370551908|72|32.12|-0.01968|0.06924|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|407.89474196051|0.5|0.385|0.20455|26|9|0.0030993119810202|0.071408232502966|31|2024-11-10|-0.28082|2020-03-15|0.29268|2009-05-24
2025-04-06 11:44:21|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
2025-04-06 11:44:22|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|-492.12042735036|9|51.19014651913||0|0|0.34304|321.45|-0.31133|30|-0.31133006644199|30|44.4|0.16012|0.31174|0.38178503661205|0.65752818190279|722.08166605554|3340.6723335065|2223.0291241979|0.6|0.4|0.32663|30|11|0.0050634925373134|0.11796478358209|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2025-04-06 11:44:24|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-4.4693485200326|41|0.48811617493366||0|0|0.69821|2.87|-0.17304|20|-0.1730434583581|20|33.09|-0.11899|0.15053|0.21066394073757|0.31068579495285|190.62561806485|215.8283625616|68.333333711775|0.682|0.455|0.34525|22|7|0.012277005208333|0.10451515625|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2025-04-06 11:44:25|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-11.197603660847|32|0.36586791873807|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|0.00098453545232274|0.051177163814181|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2025-04-06 11:44:26|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|10956.408239615|43|719.68179777366|0.174|1|2|0.1392|11335|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|519.23957856161|0.647|0.353|0.20915|17|6|0.002450733197556|0.061408105906314|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2025-04-06 11:44:26|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|-6909.9886975386|11|361.82956584619||0|0|0.21631|5460|0.41078|111|0.41078005894539|111|32.69|0.06908|0.13357|0.18444875513931|0.30382716907176|3699.4628220821|8302.4032580497|4200|0.569|0.379|0.14844|58|16|0.0029847796432319|0.057897235047219|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2025-04-06 11:44:27|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1114.8920537072|6|56.200536979431||0|0|-0.05433|1157.4|-0.12895|15|-0.0042950505316762|34|29.76|0.01249|0.06548|0.070806330797599|0.12594134274924|501.02863804463|861.16118879504|1614.7650516646|0.636|0.418|0.11938|55|17|0.0022876918392205|0.043359549330085|1321.9741210938|2021-12-05|-0.16346|1998-08-23|0.21044|1994-02-06
2025-04-06 11:44:29|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|9.7933208192358|116|0.69607007802197|0.243|1|2|0.21089|10.77|-0.02804|45|-0.077410242179786|39|49.53|0.09528|0.15964|0.33711824599702|0.67234709077159|360.14848541679|390.38351954737|882.78690206527|0.471|0.235|0.20443|17|7|0.0032497178683386|0.069720731452456|13.738430976868|2018-01-28|-0.16185|2011-01-30|0.42667|2009-10-25
2025-04-06 11:44:30|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-384.27862612581|12|35.367874358017||0|0|0.34139|268.35|-0.1825|23|-0.18250113412648|23|45.94|0.42992|0.54164|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|1230.9633738304|0.706|0.441|0.30588|34|18|0.0039747997457088|0.10795917355372|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2025-04-06 11:44:31|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7008155611677|5|0.046686832300021|-0.0161|1|1|-0.01613|1.83|-0.06806|19|-0.068062825918048|19|73.86|0.0326|0.04801|0.04824381110366|0.064325081471547|115.35419886695|115.35419886695|103.09859535189|0.571|0.429|0.10253|7|4|0.00025238003838772|0.033634222648752|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2025-04-06 11:44:32|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-0.67230589969966|98|0.15690196647913|0.9708|-1|2|0.96928|0.2|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|0.81300812958882|0.5|0.313|0.31152|16|6|-0.0016591419141914|0.11913431243124|33.251819610596|2018-06-17|-0.60149|2025-01-12|0.3705|2008-11-30
2025-04-06 11:44:33|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-19035.700169735|2|928.56672324499|-0.0125|-1|1|-0.01247|16240|0.14832|22|0.14831970130375|22|32.11|0.24491|0.35814|0.56003243478522|0.77102856195888|10064.777854327|4691.8839057598|488.50921901876|0.556|0.361|0.1525|36|9|0.0032291443388073|0.045561529818496|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2025-04-06 11:44:35|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-729.0065047265|25|61.377168242165||0|0|0.37304|539.25|-0.18522|16|-0.12580622749788|82|40.18|0.19163|0.27261|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|783.67972552363|0.636|0.364|0.29542|22|12|0.0040876211453745|0.094921817180617|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2025-04-06 11:44:36|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|17.591860699142|25|0.61044779815187|0.3003|1|1|0.30034|18.92|0.37517|78|0.37517245062466|78|33.55|-0.03814|0.06238|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|58.830846287508|0.455|0.364|0.30134|11|4|0.0017570737913486|0.10858465648855|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2025-04-06 11:44:37|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|30293.423787462|3|3927.1920708459|0.0801|1|2|0.03177|40600|-0.13465|49|-0.13465346534653|49|41.85|0.60905|0.82444|0.081838333599527|-0.078764857673402|133.94615451949|76.631653430478|77.186311787072|0.462|0.231|0.36528|13|4|0.0031661355311355|0.11347272893773|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2025-04-06 11:44:38|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|57.25692329403|113|4.9354674227118|0.7378|1|2|0.64313|64|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|174.91117718805|0.467|0.4|0.18166|15|4|0.0025369147286822|0.070136821705426|79.400001525879|2024-07-14|-0.40379|2016-05-15|0.53769|2020-06-07
2025-04-06 11:44:39|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-161.55915365811|35|7.1922486601452|0.0439|-1|1|0.04392|141.5|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|210.0029768001|0.682|0.318|0.20046|22|13|0.0020430609756098|0.067694|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2025-04-06 11:44:41|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-9.0035096045564|46|0.62925054250368||0|0|0.27163|7.24|-0.11957|27|-0.11957487918788|27|38|-0.00077|0.08211|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|34.345350082171|0.389|0.222|0.24762|18|6|0.00034008230452675|0.0886438957476|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2025-04-06 11:44:42|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|-883.77670661711|21|64.526965884637||0|0|-0.13531|791.65|-0.08263|53|-0.082625769787007|53|43.25|-0.03357|0.52382|0.57198893028665|0.88224058839256|24880.13652794|18700.127846803|597.47171653891|0.75|0.469|0.35213|32|15|0.0087830056980057|0.10431943732194|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2025-04-06 11:44:42|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|118.20638676857|11|11.537856892342|-0.0462|1|1|-0.04615|124|-0.16538|25|-0.16538461538462|25|42.2|-0.00538|0.14848|0.16582533589841|0.21298217262542|167.57699057983|180.18256266379|456.05000943152|0.4|0.333|0.2119|15|3|0.0038531881804044|0.070064898911353|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2025-04-06 11:44:43|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|44.80729687913|20|3.6525681392892||0|0|0.0974|56.11|0.09679|56|0.096792325651669|56|25.88|0.62591|0.69898|1.0062458097324|1.2791613201231|376256.37288606|660759.45319482|561100.01864522|0.672|0.531|0.19183|64|19|0.0077271164179104|0.086243020895523|89.841873168945|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2025-04-06 11:44:44|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|-133.44233665239|11|12.776226957533|0.1372|-1|1|0.13719|95.22|0.07375|26|0.073749775453213|26|28.03|-7.86361|3.19763|5.8060790913844|8.1534571053123|3298.6195408317|7915.6204444003|8501.785787081|0.538|0.385|0.33618|39|13|0.19865672710789|0.10618811423391|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2025-04-06 11:44:46|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|-59.561027748357|5|3.945342455629||0|0|0.00208|48|0.06191|41|0.06190842959543|41|29.14|-0.06391|0.00542|-0.0026204953961992|0.043036410965565|53.530936669715|139.88413426934|135.0210999441|0.679|0.393|0.15275|28|11|0.0012924756097561|0.05468743902439|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2025-04-06 11:44:47|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-5889.0250344438|45|264.67501148126|0.1901|-1|1|0.19013|5005|0.00629|24|0.0062868864231531|24|31.72|0.38284|0.48482|0.69156655123514|1.0400929288284|1959.0288475643|3297.7580160962|919.99588928535|0.56|0.38|0.21568|50|20|0.0031553496932515|0.071289447852761|13045.859375|2010-11-14|-0.42708|1994-11-13|0.60803|2015-02-08
2025-04-06 11:44:48|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-6.4185708583913|118|0.48472561707209||0|0|0.48718|5|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|58.823529411765|0.5|0.333|0.25062|12|6|0.00022242798353909|0.076191028806584|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2025-04-06 11:44:49|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1593.3200482016|69|83.83938422187||0|0|0.17476|1694|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|341.53225806452|0.522|0.348|0.15135|23|7|0.0019709778597786|0.054359132841328|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2025-04-06 11:44:50|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|11482.119619013|60|456.29346032893||0|0|0.37122|12557|0.08886|73|0.088855341292685|73|38.17|0.02318|0.09024|0.1520787127533|0.18532128791192|292.21945153486|312.92889297|434.0851031256|0.448|0.379|0.13057|29|9|0.0018775214408233|0.049303147512864|22178.638671875|2018-07-22|-0.26241|2020-03-22|0.25806|2020-06-07
2025-04-06 11:44:52|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-2380.6942862343|28|120.23142874475||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|-0.00019256017505471|0.11884371991247|27250|2016-08-21|-0.48741|2019-06-09|0.612|2021-09-05
2025-04-06 11:44:53|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-108.6081404246|168|8.5460464012996||0|0|0.61524|80.51|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|42.176123628086|0.692|0.423|0.35976|26|14|0.0022942744479495|0.11606614353312|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2025-04-06 11:44:54|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|88.410822246731|27|5.109092829944|0.0525|1|1|0.05251|94.2|0.31734|62|0.31734477121271|62|37.58|0.07726|0.15141|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|31.956034106225|0.316|0.211|0.20588|19|4|-6.3013513513513E-5|0.071510918918919|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2025-04-06 11:44:55|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.18717292464735|27|0.048110126894044||0|0|-0.61818|0.21|-0.46674|16|-0.46673594883992|16|32.52|-0.11074|0.00685|-0.020575931492494|-0.070131849144742|54.361294944292|37.598784257008|5.3435111927815|0.44|0.36|0.30513|25|7|-0.00051009535160906|0.096750643623361|9.4499998092651|2009-07-05|-0.35455|2024-10-13|1.03704|2024-10-06
2025-04-06 11:44:56|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|-15.772764387307|21|1.3685010139138||0|0|0.0917|11.49|0.19678|33|0.19678334756476|33|39.69|0.45343|0.69867|0.90598172812804|1.4433671545683|600.58564873598|2030.3278721373|87.978555910761|0.625|0.406|0.30072|32|13|0.0037497131782946|0.11164693023256|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2025-04-06 11:44:57|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|-4660.3384290086|1|231.11280966953||0|0|0|3770|-0.17857|13|-0.085255677863738|15|20.03|0.02617|0.06838|0.082642190778326|0.099108275081734|1517.9705312336|1655.294259254|819.5652173913|0.495|0.418|0.07067|91|13|0.0019164179923203|0.038716626439934|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2025-04-06 11:44:58|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-6.3911374380745|72|0.54986677866388|0.6276|-1|1|0.62764|4.58|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|20.446428579031|0.6|0.4|0.12538|10|6|-0.0030129195402299|0.046571471264368|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2025-04-06 11:44:59|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-9192.0010788149|51|818.52173873814||0|0|0.30688|7250|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|334.10138248848|0.643|0.5|0.30421|14|4|0.0049935772357724|0.10191739837398|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2025-04-06 11:45:00|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|-7.31720467787|6|0.31127569326347|0.0323|-1|1|0.03226|6.3|-0.09331|60|-0.093314709676227|60|38.08|0.46864|0.55128|0.68431693768372|1.1301475283398|7774.0889370265|24772.012731605|2333.3333112575|0.675|0.425|0.27073|40|23|0.0048194895287958|0.089721119109948|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2025-04-06 11:45:01|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|-840.56720286294|11|77.022400954314|0.1419|-1|1|0.14193|595.8|2.93065|84|2.9306538328715|84|45.3|0.3391|0.43994|0.66022929317533|0.93569861056849|4874.3055626505|4209.9058754986|1226.683120314|0.6|0.4|0.31589|20|9|0.0048614628820961|0.10462461790393|1064|2024-10-20|-0.18022|2011-05-08|0.34675|2009-05-24
2025-04-06 11:45:03|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.667663573121|56|0.12411216931376|0.4926|1|1|0.49265|2.03|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|220.65216680048|0.381|0.286|0.27213|21|6|0.0028490887573964|0.088486863905325|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2025-04-06 11:45:04|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.5864819339978|2|0.14950601087454|0.0551|1|2|-0.0165|2.98|0.03968|90|0.039682502138672|90|28.48|-0.11331|-0.04689|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|68.822172553826|0.483|0.31|0.23116|29|10|0.00083940749697703|0.075063821039903|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2025-04-06 11:45:05|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-20351.411426307|44|1285.4704754356||0|0|0.30215|16260|0.12391|72|0.1239073868451|72|87|0.09354|0.15452|0.1239073868451|0.1239073868451|112.391|112.391|65.432595573441|0.5|0.5|0.24627|2|0|-0.00062064516129032|0.081799262672811|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2025-04-06 11:45:06|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|-1280.7899617312|10|103.05196933338|-0.0208|-1|1|-0.02085|1060.15|0.35089|83|0.35089259287018|83|37.33|0.06559|0.12281|0.22362051261862|0.22362051261862|162.73108268899|162.73108268899|215.38396867034|0.5|0.5|0.24914|6|4|0.0045829184549356|0.075683819742489|1403.6500244141|2024-12-15|-0.1636|2022-05-01|0.18553|2024-11-03
2025-04-06 11:45:06|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.075699817702398|1|0.010899939368242||0|0|0|0.037|0.99396|161|0.44852942723304|15|49.08|1.03779|1.21774|1.7783786760954|2.5411032479742|32342.711159593|10698.466313593|16.444445092002|0.667|0.417|0.42121|12|7|0.016271986417657|0.13490903225806|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2025-04-06 11:45:08|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-578.57390769796|20|48.4712300295||0|0|-0.0705|551.95|-0.12911|28|-0.045918351837272|35|40.45|0.16724|0.28425|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|4681.5098727132|0.474|0.342|0.30179|38|13|0.0045917159383033|0.10421870822622|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2025-04-06 11:45:09|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.0140784844324|98|0.1547135771095|0.0791|-1|1|0.07908|3.61|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|159.73450930661|0.45|0.25|0.15179|20|8|0.0011363133097762|0.051535500588928|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2025-04-06 11:45:10|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|70.147374758194|66|4.8251375829665|0.7|1|1|0.7|85|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|122.24939089933|0.632|0.368|0.21259|19|11|0.0012569390243902|0.061993890243902|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2025-04-06 11:45:11|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-623.63337111229|30|48.519458054682|0.177|-1|1|0.17703|456.75|-0.12258|18|-0.12258470526408|18|45.55|0.36766|0.507|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|4256.7569383587|0.455|0.364|0.27384|22|7|0.0053633850630456|0.097853074684772|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2025-04-06 11:45:12|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-12.146658401879|20|0.58221943550382|0.1548|-1|1|0.15476|10.65|-0.15152|6|-0.151515147623|6|30.81|0.00696|0.05942|0.087258410782921|0.13475494933909|145.95066715078|192.17353618354|155.02183109081|0.577|0.385|0.1931|26|13|0.0015543414634146|0.059805402439024|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2025-04-06 11:45:14|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-90.017339729011|34|4.4030596498573||0|0|0.02573|83.3|0.30734|61|0.30733941903912|61|34.23|-0.01289|0.03767|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|210.88608367534|0.545|0.455|0.21939|22|9|0.0020642111959288|0.070052493638677|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2025-04-06 11:45:15|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|14022.296303568|11|1977.3426217118|-0.265|1|1|-0.265|14700|0.23664|69|1.2378604676784|114|48.8|0.15958|0.31047|0.73725084452623|1.2378604676784|276.74271904|223.786|148.48484848485|0.4|0.2|0.35658|5|2|0.0039605905511811|0.098639606299213|39650|2023-07-16|-0.15945|2024-11-17|0.41129|2020-07-19
2025-04-06 11:45:16|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|10746.437498589|62|698.52861905869||0|0|0.1474|11910|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3721.875|0.72|0.48|0.26994|25|15|0.0061102478698683|0.084331448489543|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2025-04-06 11:45:16|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|1467.4755510733|18|157.76884698028|0.1233|1|1|0.12329|1640|-0.39713|8|0.045|37|38.05|0.00498|0.06177|0.02412252762611|0.20071745788052|73.155561051754|404.29118600561|1521.4769329905|0.905|0.429|0.21346|21|14|0.0044042279411765|0.066831360294118|2085|2025-03-02|-0.14476|2013-06-09|0.25409|2009-07-19
2025-04-06 11:45:17|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|12.416964782291|1|1.3643451488637||0|0|0|17.2|-0.24036|15|-0.24035993727079|15|30.43|0.03676|0.15875|0.21664907346263|0.40313283027138|89.462258476854|244.30121753898|2774.1936501057|0.619|0.429|0.29921|21|10|0.0076163536776213|0.096026165884194|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2025-04-06 11:45:19|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|4.7683699815112|5|0.34954138871247|-0.0307|1|1|-0.03072|5.68|-0.01592|72|-0.04498335650073|26|39.33|0.05089|0.11205|0.12732259940123|0.26510698423309|311.09763685602|605.87337201647|286.86867543549|0.63|0.37|0.203|27|11|0.0019557973733584|0.067606594746717|9.1887683868408|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2025-04-06 11:45:20|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|-7463.7005637758|34|594.3859260023|0.196|-1|1|0.19604|5794.3501|0.98149|78|0.98149225585221|78|44.44|0.14835|0.24408|0.27559124197058|0.51553630270874|1562.407820429|7588.5130429871|7334.6203767801|0.676|0.441|0.3096|34|15|0.0049109455958549|0.097407687823834|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2025-04-06 11:45:21|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|-37.930943859494|20|1.5913208078847||0|0|-0.00718|35.05|-0.06827|31|-0.068273074731914|31|47.7|0.34747|0.81789|0.43168527076291|0.53794435434363|307.94494579166|305.91064003542|718.23767244063|0.5|0.4|0.17824|10|3|0.0060675806451613|0.072074233870968|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2025-04-06 11:45:22|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|-97.684165901418|1|8.3363888881191||1|0|0|68.58|3.7625|224|3.7625002533197|224|57.71|0.4229|0.5938|0.70567190550497|0.92356349886754|911.43792359333|1424.0709338606|537.88236730239|0.643|0.5|0.28033|14|5|0.0043041212871287|0.09758926980198|97.550003051758|2025-01-12|-0.50626|2019-08-18|0.29349|2018-09-23
2025-04-06 11:45:23|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|2.4303798516067|28|0.44499744607433|0.9655|1|2|0.77011|3.08|0.4759|74|-0.37358494079932|15|56.6|0.15713|0.22785|0.078953314249896|-0.11952182914866|104.89199852221|71.06985468|23.728813808382|0.6|0.4|0.41361|5|2|-0.0011057096774194|0.13420732258065|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2025-04-06 11:45:24|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
2025-04-06 11:45:25|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|212.19169045982|9|24.864500110114|0.0249|1|2|-0.01411|244.5|-0.38936|13|1.0109228793922|54|30.04|-0.03291|0.02097|0.016249079398188|0.094918511302899|71.486122753672|173.00766147965|205.79076258243|0.593|0.37|0.20736|27|11|0.0022214896214896|0.072165018315018|302.5|2025-03-02|-0.1637|2011-08-28|0.27372|2024-02-04
2025-04-06 11:45:26|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-2.3713970350951|18|0.14046568233867||0|0|0.33099|1.9|-0.02362|14|-0.023618572999998|14|58.86|0.14417|0.20748|0.26213790191001|0.29435817379272|540.11208380091|351.71720425768|68.840579084177|0.643|0.429|0.11995|14|4|3.2152199762191E-5|0.03973594530321|15.800000190735|2013-03-03|-0.20741|2025-01-12|0.15966|2018-02-18
2025-04-06 11:45:27|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|44.644082200579|7|3.4119132528282|-0.1421|1|1|-0.14211|48.9|-0.13705|10|-0.13704822409186|10|45.45|0.18013|0.24837|0.36155000144532|0.36595711510783|351.58258088398|198.96030354126|35.955883474911|0.545|0.364|0.20307|11|5|-0.00046776679841897|0.079384268774704|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2025-04-06 11:45:27|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-19.453072726069|6|0.95102411486641|0.0414|-1|1|0.04136|16|-0.11236|13|-0.11235950180052|13|31.88|-0.05068|0.00067|-0.032299414387853|0.060638951070459|46.974028762884|133.99600948275|310.67960589734|0.538|0.308|0.14024|26|11|0.0019928057553957|0.048227553956835|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2025-04-06 11:45:29|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|182.94438848615|5|3.716683454154|0.0213|1|1|0.02133|191.5|-0.05042|10|-0.053050397877984|35|35.24|-0.08842|-0.03066|0.018905674280983|-0.00056656818614417|118.98936117109|96.970402335649|212.77777777778|0.619|0.381|0.12952|21|11|0.0015240860215054|0.03945563172043|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2025-04-06 11:45:30|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|13596.401219748|48|1063.0216706681|0.2188|1|1|0.2188|15820|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09002|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|130.20576131687|0.571|0.286|0.30607|7|5|0.0021042074927954|0.079838587896254|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2025-04-06 11:45:31|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|5.5319683243152|76|0.35170891764162|0.4693|1|2|0.41162|5.59|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|53.136881267553|0.667|0.4|0.20164|15|8|-7.2762520193862E-5|0.066939095315024|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2025-04-06 11:45:32|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|13.438086437852|5|1.1255256701254||0|0|-0.12392|15.2|-0.0402|26|-0.040200967457085|26|42.95|-0.01969|0.02904|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|94.704053157631|0.632|0.316|0.18459|19|9|0.00079336585365854|0.05779843902439|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2025-04-06 11:45:33|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|37.939639303472|71|2.4203464782561|1.0285|1|2|0.99294|39.5|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|215.39997058573|0.714|0.429|0.16157|7|3|0.0035338383838384|0.05570595959596|45.799999237061|2025-02-16|-0.26298|2020-03-01|0.18023|2020-03-22
2025-04-06 11:45:35|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|339.0432790582|60|13.602743407096|0.1118|1|1|0.11181|377.96|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|124.45175379098|0.6|0.2|0.12067|5|4|0.0010632510288066|0.040180781893004|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2025-04-06 11:45:36|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.18510219864293|13|0.017700733119395|0.0909|-1|1|0.09091|0.13|-0.08333|20|-0.083333333333339|20|43.22|0.05317|0.0911|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|5.7268720847553|0.833|0.444|0.27353|18|14|-0.0010478860759494|0.087061101265823|4.7465372085571|2020-01-19|-0.39385|2024-10-13|1.28873|2024-10-06
2025-04-06 11:45:37|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-2.8131888913898|37|0.15237351284295||0|0|0.06985|2.53|-0.33209|9|0.073735486507288|28|32.92|-0.07951|-0.00204|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|61.259077512938|0.458|0.25|0.26574|24|7|0.0011291041162228|0.08755303874092|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2025-04-06 11:45:38|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-29.991739917985|50|2.2305799090835|0.223|-1|1|0.22298|22.65|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|37.100736939536|0.429|0.429|0.25599|14|2|0.00085241071428571|0.093504776785714|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2025-04-06 11:45:38|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|590.89372397359|67|81.694645983891|0.2514|1|1|0.25138|636.45|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|236.86266590738|0.6|0.4|0.2796|5|2|0.0060096208530806|0.093746872037915|885|2024-12-15|-0.14711|2025-01-12|0.24175|2021-05-02
2025-04-06 11:45:40|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-6.6405655559229|54|0.40185512490825|0.1483|-1|1|0.14833|5.34|-0.34589|7|0.2389218817541|32|31.25|-0.07728|-0.0171|-0.093435643465463|0.004468628824241|54.738207245284|96.709259560849|81.105247727939|0.625|0.375|0.18271|8|3|0.00021181518151815|0.059033795379538|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2025-04-06 11:45:41|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-20.050541987469|79|1.1835139958231|0.351|-1|1|0.35102|15.9|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|27.748690803204|0.688|0.5|0.22386|16|9|0.0014016828087167|0.071380907990315|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2025-04-06 11:45:41|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|144.95087819252|123|12.777083438754|1.9015|1|1|1.90146|159|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1382.6086956522|0.4|0.333|0.25206|15|4|0.0053636283185841|0.082158643067847|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2025-04-06 11:45:42|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|25.167259204104|24|2.3809137385043|0.208|1|1|0.20796|31.25|-0.06673|33|-0.066725215625422|33|65.64|0.23617|0.29765|0.41061489302559|0.56080115967485|454.48596549235|404.53340650393|118.68590995272|0.545|0.364|0.26899|11|5|0.0015197986577181|0.079017395973154|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2025-04-06 11:45:43|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|19.823965454185|57|0.23460081882565|0.1561|1|1|0.15607|20|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|230.68050546718|0.609|0.435|0.24264|23|13|0.0024999666666667|0.076885188888889|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2025-04-06 11:45:45|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.9481987739107|1|0.044134379288772||1|0|0|0.827|0.00486|38|0.0048602770826498|38|28|-0.10568|0.01349|0.020643011488854|0.0061721298732951|124.59108000361|92.234261056622|99.399039047059|0.75|0.469|0.18215|32|16|0.0016133035714286|0.058110301339286|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2025-04-06 11:45:46|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-1.4555168405788|33|0.095172274629832||0|0|0.05645|1.17|0.28705|23|0.28704527609914|23|36.05|-0.02651|0.06238|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|41.935482906157|0.5|0.318|0.19532|22|7|0.00031407272727273|0.063562121212121|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2025-04-06 11:45:47|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-36.214310191561|12|2.959104391754||0|0|0.1|27|-0.25|16|-0.25|16|37.86|0.04495|0.11498|0.20372781929401|0.3470853607154|312.5850800304|599.67572715469|870.96776872966|0.5|0.364|0.22637|22|8|0.0037292654028436|0.071474644549763|60|2018-01-07|-0.15385|2024-08-11|0.21429|2011-11-13
2025-04-06 11:45:48|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2309784272026|28|0.028307496873696|0.0402|1|2|-0.10714|0.25|-0.36364|10|-0.36363640879139|10|37.81|-0.03492|0.11194|0.10765853808848|0.25257744534229|73.047000566388|211.17595317803|208.33333798995|0.571|0.333|0.27144|21|7|0.0031142387332521|0.092957174177832|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2025-04-06 11:45:49|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|7.0369864630283|28|1.486954035533|3.0258|1|2|2.43515|8.21|-0.07658|81|0.016830825141133|9|27.15|-0.1452|-0.05994|-0.19753897057111|-0.20300348253321|15.230076638725|23.090229107382|57.81690245369|0.615|0.462|0.44925|13|6|0.0038277631578947|0.1426455|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2025-04-06 11:45:51|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|168.04452970883|16|24.555975217412|0.365|1|2|0.08108|200|-0.27149|29|-0.27149422425747|29|53.67|1.27551|1.53498|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|215.05376344086|0.467|0.4|0.26943|15|4|0.0038641707317073|0.091275609756098|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2025-04-06 11:45:51|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|102.52358224951|3|7.3536327926326||0|0|-0.01186|125|0.1863|48|0.18630481472085|48|38.9|0.17334|0.25482|0.32986694035029|0.49217103727539|776.27676581741|854.0338342278|405.84416589722|0.667|0.429|0.23536|21|8|0.0032258608058608|0.076380317460317|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2025-04-06 11:45:52|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-22.316825364287|12|1.6536464773761||0|0|0.12953|16.8|-0.05989|16|-0.059893126670617|16|33.25|-0.02578|0.05939|-0.0067006195859462|0.065038886616324|37.150958196647|96.506013681451|109.80391521324|0.625|0.417|0.20831|24|11|0.0013367367119901|0.066286538936959|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2025-04-06 11:45:53|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|25.551811299951|17|2.7544599925855||0|0|-0.12205|26.76|-0.27935|24|0.14872487535976|26|33.54|0.1694|0.32665|0.46799001138787|0.69337305013223|4178.4288014363|17278.782143292|20584.616315717|0.561|0.415|0.29246|41|15|0.0069638892882818|0.10795345075485|34.060001373291|2025-03-16|-0.34884|2000-12-03|0.59459|1998-09-27
2025-04-06 11:45:54|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|-2997.2552648758|13|215.44217726451||0|0|0.15073|2617.5|-0.14593|28|-0.14592711062761|28|69.57|0.60827|0.72593|1.0287110018313|1.4747687734736|8927.5980908859|7005.4229376306|4886.130324643|0.643|0.429|0.25927|14|6|0.0056140365111562|0.088643803245436|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2025-04-06 11:45:56|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|63.892062186489|7|7.72200667337|-0.1081|1|2|-0.26644|64.7|-0.60364|18|0.0013531592971088|14|47.94|0.39766|0.5475|0.84213352840587|1.2858423241806|199.62920014576|508.79320432523|629.9902051059|0.588|0.412|0.21819|17|7|0.0034692448233861|0.07299509135201|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.23184|2025-02-23
2025-04-06 11:45:57|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-0.95273956243693|16|0.044246523196497|0.1277|-1|1|0.12766|0.82|-0.15315|12|-0.1531531662148|12|27|-0.01853|0.02067|0.0011141632932465|-0.015809701029087|85.69503654059|74.276642816869|34.893618132961|0.667|0.467|0.11695|30|15|-0.00077873939393939|0.038947248484849|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2025-04-06 11:45:58|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-30.696096863956|10|1.744305148415||0|0|-0.0749|26.55|-0.07671|23|-0.076707387798921|23|31.59|-0.05003|0.01495|-0.059972536246912|-0.070434763916502|47.047391773775|57.681870935251|243.57798317649|0.5|0.318|0.1885|22|7|0.0020594034090909|0.056266477272727|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2025-04-06 11:45:59|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-7336.4784659776|15|520.23613405613|0.1531|-1|1|0.1531|5950.7998|0.03006|34|0.030059342474163|34|35.05|0.14212|0.25129|0.38926039505213|0.6790154954508|1241.6546248054|10518.440402213|8351.9997258772|0.614|0.409|0.28323|44|19|0.0048374485861183|0.094591413881748|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2025-04-06 11:46:00|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|5.1942662528509|17|0.40979809408728|0.2291|1|1|0.22913|6.33|-0.05945|18|-0.05945382802304|18|35.22|-0.03835|0.067|0.011365582459571|0.066127528804077|65.960975927848|121.25529485331|385.97560847075|0.565|0.304|0.25515|23|11|0.003347602905569|0.085978305084746|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2025-04-06 11:46:03|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
2025-04-06 11:46:04|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|17.320461817038|155|0.79986155407074||0|0|0.90539|18.3|0.19558|66|0.19558078912191|66|11.56|0.58575|0.809|0.77078980543162|0.79700701903626|1450588.2479268|1206499.0773776|91499.998230465|0.833|0.802|0.0899|126|9|0.0071464409937888|0.085970354037267|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2025-04-06 11:46:05|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|94.974040189882|31|1.8614564920142|0.0181|1|2|-0.01515|97.5|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|644.84127472197|0.619|0.429|0.12642|21|9|0.0028268998793727|0.046130241254523|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2025-04-06 11:46:05|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-134.09952994961|23|7.7934223875423||0|0|0.03241|120.02|-0.00572|38|-0.005717549994338|38|63.08|0.23394|0.29546|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|333.8525565952|0.417|0.25|0.15477|12|3|0.0021029525032092|0.057076790757381|158|2024-09-29|-0.11607|2019-10-20|0.15063|2023-09-10
2025-04-06 11:46:07|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
2025-04-06 11:46:09|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-215.41104196857|33|18.568280785486|0.2901|-1|1|0.29005|161.3|-0.40078|17|0.93913042456682|38|40.85|0.08227|0.28507|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1613000.0665714|0.625|0.4|0.26661|40|16|0.0084055282112845|0.094951974789916|304.75|2024-07-21|-0.33333|1994-11-06|1|1994-06-12
2025-04-06 11:46:10|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|168.34841889954|54|21.586627501569|0.8804|1|1|0.88039|174.5|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|107.38461538462|0.588|0.353|0.15488|17|8|0.00098237463126844|0.052642477876106|240|2024-12-08|-0.18584|2022-04-10|0.23967|2024-11-17
2025-04-06 11:46:11|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-221.0287017323|30|19.842900577434|0.0061|-1|1|0.00606|164|-0.45562|9|0.059561128526646|21|27.62|0.17521|0.27486|0.21291686066205|0.39046509050288|430.00416380987|914.73479717634|251.41804623649|0.462|0.308|0.27972|26|8|0.003829812583668|0.093880655957162|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2025-04-06 11:46:12|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.294777044004|5|0.97728198715321||0|0|-0.09362|21.3|-0.08796|8|0.018816750926391|34|20.37|0.08393|0.15316|0.12184232468294|0.17334505188746|1466.5654643981|1503.078900568|461.03895594541|0.526|0.368|0.07149|57|7|0.0021797424892704|0.036538077253219|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2025-04-06 11:46:13|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.581581775508|27|0.20102545494983||0|0|0.02765|2.23|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|130.40935493136|0.522|0.391|0.31464|23|8|0.0024335097493036|0.10413278551532|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2025-04-06 11:46:14|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-273.59082174208|35|15.280273914028||0|0|0.10769|232|1.22422|77|1.2242152466368|77|40.25|0.33517|0.43009|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|869.23939811825|0.563|0.438|0.26884|16|6|0.0055286430678466|0.090859395280236|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2025-04-06 11:46:15|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|26.163700692078|125|1.7370997693074|0.875|1|2|0.76374|32.1|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|279.1304215141|0.529|0.294|0.17339|17|8|0.0022568225419664|0.055633800959233|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2025-04-06 11:46:16|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|-1265.5632555786|21|98.180082546254|0.1337|-1|1|0.13368|949.1|1.01324|76|1.0132400533525|76|55|0.19345|0.35729|0.49663439944942|0.59501403427323|1280.6649356887|924.90127936965|247.83912921586|0.5|0.375|0.29914|16|4|0.0034508444444444|0.10577874444444|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2025-04-06 11:46:17|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|-7.0977639722132|6|0.57425465740438|0.2273|-1|1|0.22727|5.1|0.00909|50|0.0090907978059245|50|32.69|-0.1254|-0.06112|-0.089587300264512|-0.063804681489246|61.119451598482|75.710350310279|107.59493989236|0.313|0.25|0.23018|16|6|0.0012835227272727|0.076513352272727|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2025-04-06 11:46:18|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3075.4598158381|3|154.08643827621|-0.0099|1|1|-0.00992|3495|0.00606|34|0.0060606060606061|34|40.14|0.04938|0.06487|0.089995787407364|-0.014423941081923|134.29538907055|95.703109973671|57.076135084078|0.571|0.429|0.13202|7|5|-0.0015671378091873|0.040188833922261|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.08163|2025-02-23
2025-04-06 11:46:19|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-48.337254480461|34|3.2290843181941||0|0|0.35668|39.5|-0.09148|35|-0.091478731486051|35|32.71|0.00923|0.05873|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|325.10289086559|0.458|0.333|0.19404|24|9|0.0027370171149144|0.067841919315403|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2025-04-06 11:46:20|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-4.7758990271214|62|0.58700308957346|0.4189|-1|1|0.41888|4.37|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|67.647056652535|0.636|0.364|0.26696|22|9|0.0023109615384615|0.090410423076923|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.29081|2024-07-07
2025-04-06 11:46:21|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|3.4724473937123|28|0.30458923383378|-0.0087|1|2|-0.04715|3.84|0.3181|66|0.16338581420697|29|51.36|0.10961|0.178|0.18853851322146|0.11762305282735|310.87242945782|136.98717556433|38.984769192429|0.636|0.273|0.28926|11|7|0.000196875|0.085023277027027|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2025-04-06 11:46:22|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
2025-04-06 11:46:23|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.084061277400901|47|0.00031290783105643||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|-0.0078746226415094|0.1024363836478|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2025-04-06 11:46:24|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4699.7699119255|113|361.77671597564||0|0|0.14154|5222.25|0.1846|92|1.9590083989115|113|40.78|0.06418|0.13809|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|1970.6603773585|0.556|0.306|0.22063|36|15|0.0030111455696203|0.073324221518987|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2025-04-06 11:46:26|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|9.2845182195873|25|0.44849396495121|0.4285|1|2|0.40052|10.7|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|124.41859691449|0.6|0.36|0.16892|25|10|0.0013408174386921|0.053417697547684|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.40024|2024-11-17
2025-04-06 11:46:27|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|131.17327644463|5|8.6232153599496|0.1607|1|2|-0.0098|151.5|0.11816|92|0.20190314504415|24|51.77|0.53942|0.66222|0.81409613690798|1.4770197981192|539.13990541614|700.46582180199|589.95326401716|0.538|0.308|0.28268|13|5|0.0042850221565731|0.076328980797637|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2025-04-06 11:46:27|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-83.729575029236|62|3.3431914220987|0.3793|-1|1|0.37925|74.8|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|103.88889312744|0.6|0.4|0.18149|10|5|0.0013245180722892|0.049672439759036|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2025-04-06 11:46:29|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|24.097228559317|12|0.97073835805833|0.0729|1|1|0.07287|26.5|-0.12069|29|0.10167989176514|74|31.16|0.03905|0.07923|0.051528024653511|0.082787614872594|160.67036797945|178.35774268198|384.61539206846|0.48|0.32|0.10792|25|8|0.0021599240506329|0.036727405063291|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2025-04-06 11:46:31|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-896.66657322658|7|66.131637184892||0|0|-0.10591|770.1|1.37778|146|1.3777845654427|146|46.26|0.13959|0.24839|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|3080.3999023438|0.559|0.382|0.2977|34|12|0.0039022799240025|0.094748131728942|997|2024-12-22|-0.29046|2006-06-11|0.41987|2008-04-27
2025-04-06 11:46:31|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-1.0801493887416|19|0.077549797439281||0|0|0.18367|0.8|0.1531|37|0.15309569237168|37|56.29|0.26808|0.35379|0.27496820540549|0.34705865683024|363.24341273636|327.89606021863|707.96462464269|0.5|0.357|0.22357|14|6|0.0037047270471464|0.071618846153846|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2025-04-06 11:46:32|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-6.4344743724544|13|0.19482474313443||0|0|0.096|5.65|-0.02344|17|-0.023437514551915|17|35.13|0.00405|0.01745|0.033250749900873|-0.05626264958043|109.72621601705|78.865964218396|47.253636930877|0.625|0.5|0.11666|8|4|-0.0022792491467577|0.031830921501706|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2025-04-06 11:46:33|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.88297381997467|28|0.095047068296897|0.3535|1|2|0.17582|1.07|-0.44444|7|-0.1710526274512|10|38|0.0044|0.06588|0.059988855363709|0.061306136340494|113.32662508771|115.46764089668|42.629484323408|0.579|0.368|0.27679|19|10|0.00060626168224299|0.093061134846462|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2025-04-06 11:46:34|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
2025-04-06 11:46:36|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-15.161000505994|43|1.3295101942583||0|0|0.47805|10.7|-0.1435|6|-0.14350391456366|6|29|-0.12499|-0.07086|-0.1421526451514|-0.13297535928478|45.358533206692|55.238489425302|33.968253362747|0.417|0.333|0.19259|12|3|-0.0019292307692308|0.067552230769231|48.5|2019-10-27|-0.13333|2024-12-01|0.12903|2020-03-08
2025-04-06 11:46:36|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-1.956284950983|33|0.20078170868916||0|0|0.57729|1.34|-0.11917|13|-0.11916970047834|13|37.6|0.25765|0.35609|0.057615881486893|0.051640765724318|131.95174903799|112.99667459211|251.87970303891|0.6|0.3|0.23118|20|8|0.0031522448979592|0.087562232142857|6.1500000953674|2021-09-26|-0.23913|2024-09-08|0.3908|2017-03-12
2025-04-06 11:46:37|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|-6197.4808768629|6|520.16460576324||0|0|-0.00704|5026.7998|2.11676|89|2.116761730922|89|42.31|0.17103|0.23301|0.16445543649568|0.33294453693999|186.01928789114|346.82524462299|387.66098511414|0.688|0.438|0.25898|16|8|0.0038243695014663|0.084903431085044|7048.6000976562|2024-12-08|-0.42056|2013-08-04|0.28918|2016-10-02
2025-04-06 11:46:38|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|64.308023060972|71|5.9983340939722|1.0237|1|1|1.02365|77|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|76.237623762376|0.476|0.333|0.12081|21|10|0.00013362831858407|0.041097890855457|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2025-04-06 11:46:39|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-32.535529396191|24|2.0701765289752|0.104|-1|1|0.10403|27.1|0.66016|56|0.6601647622469|56|36.18|-0.00848|0.06401|0.060776054462171|0.12689781133066|136.29654566406|215.12782297533|228.69197897957|0.727|0.455|0.22317|22|11|0.0024708180708181|0.074917936507937|45.073181152344|2024-07-14|-0.24731|2020-03-15|0.28859|2024-05-19
2025-04-06 11:46:40|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-27.555858262729|55|2.7173427321123|0.4236|-1|1|0.4236|21.2|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|15.035461534|0.5|0.357|0.36649|14|3|0.00019114365411437|0.10275988842399|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2025-04-06 11:46:41|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|-7.5897071751433|15|0.55122903444382||0|0|-0.08308|7.04|-0.13339|44|-0.13339273876184|44|27.38|-0.13647|-0.06213|-0.14787781926973|-0.094736411902804|40.759776927905|63.730966489312|84.482970935791|0.625|0.5|0.26379|8|2|0.00084231759656652|0.08325313304721|8.83984375|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2025-04-06 11:46:42|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|12.599382137|68|0.23416685543498||0|0|0.6589|13.3|-0.27458|11|0.077772141217434|58|34.73|-0.04099|0.033|0.044062026885514|0.1266140610928|125.22214574624|174.74784395886|511.53848763754|0.727|0.455|0.26752|11|6|0.00573|0.092603697104677|13.430000305176|2025-03-23|-0.24132|2020-03-15|0.33333|2020-06-07
2025-04-06 11:46:43|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|-116.27700908587|20|5.5423358533293||0|0|0.1519|100.5|0.34659|66|0.34659090909091|66|50|0.10555|0.14056|0.14084843616552|0.2334353719824|287.34750683373|266.45977821781|312.88917603368|0.563|0.313|0.13009|16|6|0.0018414896214896|0.041579035409035|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2025-04-06 11:46:44|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|33738.499980172|110|2222.3622830124|0.2767|1|1|0.27667|36009|-0.27199|33|-0.163872063037|87|31|0.03176|0.10301|0.072557956864742|0.1497259821051|311.89170283764|846.06830713747|22505.625|0.596|0.386|0.13309|57|17|0.0036659808102345|0.050168848614073|42181|2025-02-23|-0.22507|2007-12-16|0.3343|1998-10-18
2025-04-06 11:46:45|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-10.576484291247|63|0.56680866557809|0.353|-1|1|0.35298|9.22|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|85.687733000977|0.556|0.333|0.16661|18|6|0.00067267073170732|0.054332548780488|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2025-04-06 11:46:46|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1240.1341254269|34|89.301429324612||0|0|0.1456|1099.7|0.24083|63|0.2408252830792|63|41.24|0.14545|0.25596|0.22922300576308|0.34033455750304|601.49313300456|1216.3891761652|387.90121734458|0.514|0.351|0.31411|37|12|0.0030601475304682|0.10063638871071|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2025-04-06 11:46:47|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-6.8985608653565|34|0.25785362178549|0.2239|-1|1|0.22392|6.1|0.03145|12|0.031452170830191|12|44.44|0.03379|0.08524|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|13.260869357897|0.333|0.222|0.12347|18|5|-0.0017361464585834|0.043947214885954|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2025-04-06 11:46:48|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-417.90731915913|10|34.78120521182||0|0|0.04545|340.25|-0.31134|31|-0.31134074764297|31|42.79|0.09055|0.35314|0.19376453181102|0.31524684787769|146.02577547859|430.47300563852|2043.5435903634|0.5|0.417|0.35486|24|10|0.0066242471042471|0.12165776061776|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2025-04-06 11:46:49|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2012.6367376836|16|147.94793418923||0|0|0.08838|1707.1|-0.09821|30|-0.10756246553513|8|34.09|0.3346|0.45792|0.28836390793915|0.63904442702949|116.6847875457|952.59636858436|32209.432342478|0.618|0.353|0.27419|34|13|0.013931788756388|0.10568591993186|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2025-04-06 11:46:51|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-1.721909396054|36|0.25063647568279|0.5773|-1|1|0.57727|0.93|-0.0858|18|-0.085801639355257|18|24.58|-0.20186|-0.10124|-0.18122012619196|-0.18135188880638|33.145067243139|40.454854991565|15.656565626158|0.417|0.333|0.37691|12|4|-0.0024692727272727|0.12464354545455|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2025-04-06 11:46:51|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-30.015452294388|1|3.7651509936778||1|0|0|16.73|-0.00534|54|-0.0053400183671426|54|46.17|0.5001|0.77107|0.13123514657227|-0.0053400183671426|102.19676645961|99.466|129.68992276716|0.5|0.167|0.58215|6|2|0.011841732851986|0.19325205776173|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2025-04-06 11:46:53|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-22.498346907952|18|1.7842180853158|0.1272|-1|1|0.1272|19.83|-0.11103|17|-0.11103104081104|17|33.63|-0.11444|-0.00985|-0.077053253469152|-0.077053253469152|78.537618899391|78.537618899391|88.663049861325|0.375|0.375|0.22905|8|1|0.0013714685314685|0.092857622377622|35.19947052002|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2025-04-06 11:46:54|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-862.81828470619|38|45.939428235395|0.1848|-1|1|0.18483|688|0.08623|35|0.086229086229086|35|44.28|0.1937|0.2387|0.39166408717002|0.69060910388698|736.36567942841|955.48834267986|1324.3503174129|0.556|0.333|0.1864|18|10|0.003811103117506|0.056374076738609|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2025-04-06 11:46:54|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.70826212700903|52|0.072869234612496|0.4253|1|2|0.04706|0.89|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|30.375425440857|0.52|0.4|0.27589|25|7|0.00088814814814815|0.089291350059737|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2025-04-06 11:46:56|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|-1162.8909947916|6|96.10229599607|-0.0294|-1|1|-0.02936|929.2|1.48746|92|1.4874621862477|92|40.41|0.63484|0.80817|1.1088714234368|1.7293526623011|3894.3638233556|10281.860022663|3854.0024416593|0.59|0.385|0.27696|39|17|0.0042519291587603|0.0931436685642|1309.9000244141|2024-11-10|-0.2519|2020-03-15|0.37191|2013-10-27
2025-04-06 11:46:57|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-58.006730122722|36|2.9820406492274|-0.0557|-1|1|-0.05567|53.1|0.4948|87|0.49479931519102|87|35.45|0.02857|0.08327|0.072564359487238|0.13919513573722|206.26767839867|271.69592044281|327.77775292207|0.727|0.409|0.2042|22|13|0.0026453374233129|0.065572503067485|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2025-04-06 11:46:58|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|9262.7675768418|19|560.36110785023|-0.0745|1|1|-0.07449|9940|-0.18122|26|-0.18121780426701|26|29.63|-0.07183|0.12105|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|259.53002610966|0.481|0.37|0.21872|27|8|0.0040551711491443|0.076727579462103|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2025-04-06 11:46:59|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-9484.3700240621|28|973.08035897421|0.0734|-1|1|0.07342|7320|0.00209|13|0.0020856546179517|13|46|0.14752|0.41431|0.49566501573079|0.4200027097405|297.85555255042|172.90543787213|42.995594713656|0.667|0.5|0.44877|6|2|0.0023272277227723|0.14465069306931|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2025-04-06 11:47:00|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-218.62298924679|107|22.746366603951|0.6917|-1|1|0.69171|192.34|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|9159.0478606019|0.59|0.436|0.24937|39|12|0.0061385773366419|0.094287386269644|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2025-04-06 11:47:02|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|12.984563962869|71|0.85563083402737|0.6666|1|2|0.59444|14.35|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|82.471268368234|0.68|0.44|0.21831|25|11|0.0010136198547215|0.067967772397094|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2025-04-06 11:47:03|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-46.526120055141|55|2.2920395097539|0.1893|-1|1|0.1893|39.4|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|111.93182009064|0.591|0.455|0.17009|22|8|0.0012241866028708|0.059583229665072|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2025-04-06 11:47:04|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
2025-04-06 11:47:05|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-46.886443256496|39|2.2454812126553|0.3203|-1|1|0.3203|40.85|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|124.77091136189|0.667|0.458|0.21619|24|10|0.0016573072215422|0.070098812729498|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2025-04-06 11:47:06|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2738.9397629232|25|107.17092416229|-0.0791|1|2|-0.10026|2843.1001|-0.09303|11|-0.093027535387895|11|37.67|0.10438|0.18167|0.2059922316984|0.32261052157195|431.43707859768|982.57213127496|510.01755775907|0.535|0.395|0.17224|43|14|0.0019186861313869|0.056513442822384|4433.4169921875|2013-01-20|-0.18578|2020-03-22|0.32857|1998-10-25
2025-04-06 11:47:08|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|-124.45178811625|8|11.290595428399|0.1101|-1|1|0.11005|87.66|0.15678|26|0.15678212841915|26|44.75|0.07357|0.16391|0.038940461807666|0.23915762370555|72.154039036685|389.97018945528|59.478898600805|0.7|0.4|0.31515|20|9|0.0039878159645233|0.11149292682927|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2025-04-06 11:47:09|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|50.728238667041|1|2.1572533961832||-1|0|0|58.8|-0.12214|10|0.13104604889387|59|36|-0.04759|-0.00461|-0.024890010704082|-0.0039602549060601|66.070092623633|90.887923201248|213.43013018295|0.565|0.348|0.10462|23|10|0.0012627173913043|0.035740036231884|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2025-04-06 11:47:10|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|693.915371546|92|90.695392808661|0.8134|1|2|0.77506|719.7|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|636.22701090217|0.455|0.273|0.27135|11|5|0.0057386923076923|0.093951288461538|980.00048828125|2017-11-19|-0.21228|2025-04-06|0.56513|2017-05-21
2025-04-06 11:47:10|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-7.8623003303133|15|0.29910013871466||0|0|0.03406|7.09|-0.05959|15|-0.12471654679059|60|31.65|-0.04248|0.03299|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|168.80953510873|0.692|0.462|0.19866|26|13|0.0015776702508961|0.05836523297491|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2025-04-06 11:47:11|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-66.864508029743|77|5.0415021170921||0|0|0.57597|48|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|259.45945945946|0.25|0.25|0.22845|8|1|0.0031701745200698|0.077921082024433|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2025-04-06 11:47:14|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-7060.4008155846|42|449.30027186152|0.1951|-1|1|0.19512|5775|-0.17529|42|-0.17528735632184|42|20.57|-0.71285|-0.45431|0.018202708907544|0.22579125891343|30.825220925264|132.56838887961|2467.9487179487|0.714|0.429|0.41917|14|8|0.01770103343465|0.11925863221884|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2025-04-06 11:47:15|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-20.914440523409|18|1.0682506465914||0|0|-0.01005|19.43|0.06852|48|0.068521422764086|48|35.23|0.00284|0.0607|0.11216832491693|0.22238725098663|220.43296594229|320.20778790387|232.13859702315|0.591|0.318|0.18766|22|11|0.0021960858585859|0.067331313131313|48.315971374512|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2025-04-06 11:47:16|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|25.145336778578|19|1.4988711773797|-0.033|1|1|-0.03298|28.41|0.57963|79|0.57962999624241|79|40.67|0.05335|0.08733|0.35030360567382|0.3984790866107|241.12593122772|192.29309879|185.93787449668|0.333|0.222|0.17506|9|3|0.0025119270833333|0.058875911458333|31.787637710571|2024-09-15|-0.2348|2020-03-22|0.19847|2020-04-12
2025-04-06 11:47:17|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|48.355442674293|18|3.5097906464606|-0.0878|1|1|-0.08784|54|0.67576|95|0.6757572185288|95|22.16|-0.07619|0.01846|-0.0086556228026671|0.054279752751586|45.89034879505|130.82226636323|743.80162944316|0.486|0.378|0.20461|37|13|0.0037406451612903|0.067797861409797|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2025-04-06 11:47:18|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|-155.95922463655|1|10.153074878849||1|0|0|125|-0.07407|21|-0.074074074074074|21|41.8|0.07269|0.11603|0.16086508009414|0.29182273958671|343.79675615875|397.56544294679|706.21465882491|0.6|0.35|0.15334|20|8|0.0030659330143541|0.04963033492823|172.5|2024-12-15|-0.11302|2015-07-12|0.39225|2009-05-10
2025-04-06 11:47:19|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.01602160052743|19|0.0020072002503167|0.2308|-1|1|0.23077|0.01|-0.31606|15|-0.31605943848986|15|47.42|-0.01991|0.2507|0.60743810646186|0.69761186862096|473.04119297321|273.90312964313|5.8823527478208|0.5|0.333|0.39009|12|3|0.0012941226575809|0.13072057921635|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2025-04-06 11:47:21|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.51742048859071|16|0.030806830523647||0|0|0.22222|0.42|-0.12903|16|-0.12903223015391|16|37.68|0.04314|0.14412|0.18583837901331|0.27790237878912|255.64024958422|391.63492717048|182.60868663824|0.455|0.364|0.18114|22|5|0.0017787322274881|0.061839940758294|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2025-04-06 11:47:22|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|4.1285482309846|89|0.29037485324656|1.5671|1|2|1.52023|4.36|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|261.07785901538|0.4|0.2|0.13196|15|4|0.0024024788732394|0.04651185915493|5.0999999046326|2024-12-01|-0.62685|2012-07-22|0.17971|2013-05-12
2025-04-06 11:47:23|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|-18.973539104505|16|1.1328464317466||0|0|0.152|15.9|0.38376|48|0.38376381816|48|49.94|0.11796|0.17898|0.20850582277977|0.21618053039015|442.8235231952|287.49413001672|103.11283748289|0.563|0.375|0.17923|16|8|0.0010553194103194|0.057403243243243|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2025-04-06 11:47:24|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.4756378858879|61|0.17728738885473|0.2084|1|1|0.20842|2.87|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|124.78260630696|0.455|0.273|0.17873|11|5|0.0011976354679803|0.05539263546798|3.1900000572205|2025-04-06|-0.197|2020-03-01|0.13263|2020-02-16
2025-04-06 11:47:26|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
2025-04-06 11:47:27|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7103.338391533|146|360.09938202607||0|0|0.35876|6220|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|29.065420560748|0.444|0.333|0.25601|18|5|-2.6509090909091E-5|0.076063393939394|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2025-04-06 11:47:28|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|-165.78084193653|31|10.51028064551||0|0|0.2076|135.5|-0.21739|12|0.58742338718454|40|33.63|-0.01358|0.05177|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|903.33333333334|0.458|0.417|0.16067|24|7|0.0034439187574671|0.054603799283154|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2025-04-06 11:47:29|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|14.385883254904|51|0.36573498156726||0|0|0.06366|14.87|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|733.59646025443|0.385|0.308|0.12432|13|4|0.003257139272271|0.044600790464241|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2025-04-06 11:47:30|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|5.9496654021335|28|0.84977732558628|-0.1062|1|1|-0.10615|7.41|-0.01718|40|-0.12318102884098|20|32.67|-0.08499|-0.00148|-0.045975493831729|-0.055574672762321|81.768379224166|83.197715984785|50.135317870689|0.444|0.333|0.35618|9|3|0.00086230529595016|0.1099730529595|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2025-04-06 11:47:32|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-86.356899918955|39|3.6670964514391||0|0|0.02916|79.9|0.13938|25|0.13937726022442|25|14.94|7.74504|9.21918|15.465590609946|19.439247837397|337.51380802106|828.9514602625|295.92593157733|0.5|0.398|0.08591|108|10|0.60499190072639|0.043465036319613|202.38087463379|2022-05-15|-0.99937|1996-03-17|996.49105|2019-10-06
2025-04-06 11:47:33|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.567326367945|77|1.133123306958|0.0961|1|2|0.07213|32.7|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|181.66667090522|0.632|0.474|0.18715|19|8|0.0015720669056153|0.05338486260454|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2025-04-06 11:47:34|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-134.60126992956|22|6.783756643187|0.1536|-1|1|0.15356|113|-0.02822|37|-0.02822096400248|37|46.93|0.1626|0.21534|0.14371318785227|0.21009727155339|207.75455618654|194.31020424808|314.50041480718|0.571|0.357|0.15204|14|7|0.0026176696165192|0.058400752212389|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2025-04-06 11:47:34|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1665.268487194|171|84.593833533004||0|0|1.22557|1940|0.14795|35|0.004524974351735|40|28.77|0.05122|0.10997|0.18868135423875|0.27584706839523|2413.2675595254|1972.1464918486|2749.8348939866|0.532|0.34|0.1536|47|14|0.0030360775295664|0.050536918528252|1978|2025-04-06|-0.38515|2020-03-22|0.20552|2020-03-29
2025-04-06 11:47:35|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-14687.450946997|36|1162.4836489989|0.152|-1|1|0.15204|11210|0.20585|17|0.2058475385262|17|40.61|-0.43823|0.57574|0.94211091472867|1.1835440890453|929.37419101634|3686.8224016833|10.894495412844|0.444|0.389|0.41625|18|5|0.011055300261097|0.10369976501305|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2025-04-06 11:47:38|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
2025-04-06 11:47:39|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
2025-04-06 11:47:39|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-48.654492986864|10|4.8588941144745||0|0|-0.33726|45.4|0.36895|32|0.36895168578092|32|27.4|-0.13031|-0.0503|-0.048516451805513|0.17378933792247|70.776923135365|133.96955385|122.7027068267|0.4|0.2|0.42557|10|3|0.0049669964664311|0.13436865724382|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2025-04-06 11:47:40|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-500.51870222515|24|36.833297281455|0.2125|-1|1|0.21248|390.65|-0.03157|22|-0.031567861849259|22|44.75|0.07554|0.21616|0.25599385542059|0.41981241512799|503.56783120066|616.83541127963|166.69510719958|0.65|0.4|0.29843|20|8|0.0026255773420479|0.10723225490196|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2025-04-06 11:47:41|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-10.092006363588|23|0.60284157702484||0|0|0.24775|8.35|-0.05128|43|-0.051282003211682|43|34|0.1087|0.17961|0.2948928161064|0.40070190851319|747.01957399219|615.94503170203|413.36635942144|0.542|0.375|0.17585|24|8|0.0026947732696897|0.064104832935561|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2025-04-06 11:47:43|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|4.0317866589431|27|0.80488346654988||0|0|0.58651|5.41|-0.48908|35|0.17452836978814|57|37|0.05393|0.15816|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|63.27485060497|0.636|0.364|0.45975|11|6|0.0038844341801386|0.13808956120092|23.049999237061|2017-03-26|-0.26283|2025-03-02|0.51261|2017-03-19
2025-04-06 11:47:44|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-126.32013316336|9|7.4602923586977||0|0|0.05909|103.5|-0.20123|21|-0.20123330288877|21|34.88|0.00163|0.0872|0.012914726711374|0.053535606428146|88.372720836714|135.66307570387|481.39534883721|0.583|0.375|0.17841|24|9|0.0028287928994083|0.055774627218935|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2025-04-06 11:47:44|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|-737.26227094494|14|51.496508594231|0.0791|-1|1|0.07911|664.1|0.1415|87|0.14150293778693|87|42.67|0.08807|0.17872|0.011277814906444|0.13762590281971|43.499220652664|341.92568965932|10328.149196196|0.694|0.389|0.26442|36|18|0.0044430277598451|0.087547346675274|951.75|2024-09-15|-0.22403|1999-03-14|0.42798|2014-05-25
2025-04-06 11:47:45|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-1050.1651505543|3|19.055050184774|-0.003|-1|1|-0.00302|995|-0.06415|35|-0.064150943396226|35|61.42|0.20748|0.28064|0.69620419805426|0.74237506323602|529.76363406119|350.48403862416|115.83236321304|0.417|0.333|0.21663|12|5|0.0011937212449256|0.065464262516915|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2025-04-06 11:47:47|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-106.08359797199|40|8.0257999742142||0|0|0.2669|85.45|1.43595|74|1.4359456901892|74|95.5|0.98569|1.07232|1.4359456901892|1.4359456901892|243.595|243.595|82.961162085672|0.5|0.5|0.21394|2|1|0.00089165217391304|0.075126217391304|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2025-04-06 11:47:48|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-3857.0324298723|19|210.87776817176|0.1965|-1|1|0.19651|2989|-0.0283|25|-0.1623326959847|30|40.83|-0.25774|-0.23047|-0.09531836807909|-0.1623326959847|81.3963939|83.767|101.32203389831|0.333|0.167|0.19028|6|3|0.00073733840304183|0.066821482889734|6125|2022-01-09|-0.14964|2025-04-06|0.14427|2022-10-30
2025-04-06 11:47:49|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|-44.499081755188|10|3.0663608393759|0.0655|-1|1|0.06548|34.25|0.44834|96|0.44833576152786|96|40|0.01063|0.05749|2.1743666037862E-5|0.043636519296797|88.639630089294|106.86873245581|339.0753447097|0.5|0.286|0.16464|14|7|0.0028715817223199|0.05394323374341|45.5|2024-12-15|-0.17557|2020-03-22|0.22593|2020-03-29
2025-04-06 11:47:50|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
2025-04-06 11:47:51|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-20.118813023569|30|0.75627088069991|0.0812|-1|1|0.08122|18.1|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|58.900099743225|0.6|0.4|0.15819|20|9|5.4993849938499E-5|0.051921562115621|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2025-04-06 11:47:52|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-13134.052865434|1|995.35095514455||1|0|0|9723|-0.34206|51|-0.34206252537556|51|49.75|0.77248|0.8931|1.7098245474927|1.7098245474927|313.29194774|313.29194774|335.27586206897|0.5|0.5|0.40397|4|2|0.0091534673366834|0.11968346733668|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2025-04-06 11:47:53|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|-1.661704036052|5|0.12556800327533|0.0462|-1|1|0.04615|1.24|||-0.34206252537556|51|47.38|0.05846|0.18129|0|0|100|100|103.33333002196|0|0|0.20571|8|1|0.0015030287206266|0.077078668407311|1.8099999427795|2025-01-12|-0.19048|2020-03-15|0.26241|2017-12-31
2025-04-06 11:47:55|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-12.588916348677|7|0.71297217980384||0|0|0.2197|10.3|-0.08806|24|-0.088055784145004|24|41.4|0.00458|0.06545|0.031905636481016|0.081259648850456|97.592120888051|155.28420226679|162.20472984922|0.7|0.5|0.18768|20|11|0.001485071942446|0.063275059952038|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2025-04-06 11:47:55|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|-45951.107282814|35|2767.9342167312||0|0|0.10327|42550|0.20377|71|1.1299753862992|83|34.36|-0.00787|0.11235|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|200.51837888784|0.714|0.429|0.26884|14|5|0.0028378446601942|0.079766368932039|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2025-04-06 11:47:56|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-42.475997144454|34|2.3086659691312||0|0|0.06184|35.65|0.00785|18|0.0078467076019499|18|35.45|0.05525|0.13382|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|9.6055397205414|0.5|0.45|0.22618|20|8|-0.0012047574123989|0.084003086253369|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2025-04-06 11:47:57|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
2025-04-06 11:47:59|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
2025-04-06 11:48:00|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|81.46253468248|4|5.3826165894048|0.0252|1|2|-0.03305|90.7|0.19535|90|0.28014171567695|22|61.36|0.30744|0.42384|0.61213700319509|0.75106637173859|601.74023708421|503.40087596454|216.00379452891|0.364|0.273|0.22481|11|3|0.0027365339233038|0.075076120943953|128.14454650879|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2025-04-06 11:48:01|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-25376.602549256|77|1491.1239043023|0.1996|-1|1|0.19965|22850|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|304.66666666667|0.591|0.409|0.28686|22|12|0.0030440162822252|0.084530800542741|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2025-04-06 11:48:02|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-60.941919750138|12|2.963973504359||0|0|0.10256|52.5|0.089|39|0.089002839205457|39|38.61|0.05549|0.15324|0.14057475612598|0.19376192134752|189.36789219869|212.56653065774|79.06626324329|0.778|0.5|0.22287|18|6|0.0011586968838527|0.069313512747875|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2025-04-06 11:48:03|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6845970810963|16|0.089236240979271|0|-1|1|0|2.48|0.27682|87|0.054907766033409|50|50.94|0.03714|0.09401|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|245.54455866242|0.625|0.375|0.14341|16|10|0.001679265060241|0.047538361445783|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2025-04-06 11:48:04|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|41.033225142213|14|4.6740293374876|0.1899|1|2|0.10588|47|-0.09669|19|-0.096685080835225|19|42.37|-0.0482|0.02999|0.0855124020492|0.095192098493471|126.55468221753|120.31181313772|147.79874568432|0.526|0.368|0.21816|19|7|0.0016590831295844|0.067560488997555|57.5|2025-03-23|-0.21453|2011-11-27|0.26178|2016-08-28
2025-04-06 11:48:05|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-58.978633717028|87|3.9428780328327|0.4387|-1|1|0.43873|48.55|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|272.75281639325|0.5|0.429|0.27897|14|6|0.0031314454277286|0.081187949852507|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2025-04-06 11:48:06|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.7825375615487|13|0.1075125276688||0|0|-0.04167|1.5|-0.03379|15|-0.033786256172843|15|29.11|-0.0806|-0.00374|0.0036546025077764|-0.00037956906278198|60.733570633246|67.712674075406|39.370079331437|0.571|0.357|0.28314|28|11|0.00070152357920194|0.083513325272068|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2025-04-06 11:48:07|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.58924965211|19|0.058083210217428|0.0345|-1|1|0.03448|1.4|-0.03311|27|-0.033107901439985|27|36.89|0.13514|0.24487|0.27278143040249|0.44198456512936|704.22105851844|1375.9516161278|459.01637486122|0.574|0.37|0.17648|54|23|0.0023564676616915|0.062784119402985|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2025-04-06 11:48:09|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-2.9065276229268|5|0.26884253302832||0|0|0.06573|1.99|-0.20522|17|-0.20522385769258|17|29.5|0.15387|0.34944|0.47026530944969|0.53611325371521|364.9951178974|319.88213973112|435.7661016281|0.6|0.5|0.30417|10|3|0.0073549498327759|0.094927491638796|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2025-04-06 11:48:10|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-75.399637780968|29|2.1635858630352|0.0179|-1|1|0.01786|71.5|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|1068.7593331607|0.5|0.409|0.16357|22|8|0.0038195646916566|0.055555634824667|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2025-04-06 11:48:11|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|-1101.2184975704|16|72.839755396681||0|0|0.08728|906.6|1.74799|141|1.7479915491236|141|39.13|0.03376|0.10757|0.14371982244386|0.27843720210109|252.72712037621|909.61848222514|1483.5541916725|0.65|0.425|0.27932|40|19|0.0033557151898734|0.091364993670886|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2025-04-06 11:48:12|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1237.3064511862|22|93.968819096569||0|0|0.35768|940.9|-0.09031|19|-0.090308248046757|19|35.83|-0.17387|0.00032|0.061911975342489|0.061911975342489|115.5712749492|115.5712749492|100.22369372054|0.5|0.5|0.20438|6|0|0.0017503389830508|0.08147|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2025-04-06 11:48:13|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.7487415619838|13|0.051247187725298||0|0|0.04762|0.6|-0.12881|14|-0.12881389031796|14|37.05|-0.06247|0.08246|-0.10072113325523|-0.041247064168348|23.966109841341|58.567148189161|12.145749329798|0.455|0.318|0.19685|22|7|-0.00083764207980653|0.071224534461911|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2025-04-06 11:48:14|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.7655076180601|14|0.040720804251503||0|0|-0.09375|0.7|-0.04478|14|-0.044776164547951|14|36.91|-0.00648|0.0476|-0.019120219643168|-0.052260665033679|71.303665991627|59.482293497795|13.999999761581|0.636|0.409|0.19066|22|11|-0.0013670666666667|0.064864812121212|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2025-04-06 11:48:16|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|93.584692467554|6|3.1491695777965|-0.0007|1|2|-0.01951|100.5|0.36833|99|0.36832515403344|99|54.13|0.17993|0.23502|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|635.67360741687|0.533|0.467|0.14688|15|5|0.0028339657282742|0.045358286413709|115|2024-06-23|-0.14666|2015-08-23|0.16667|2017-05-28
2025-04-06 11:48:17|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|-96671.696128789|9|8657.2320429296|0.1083|-1|1|0.10832|67500|0.3422|44|0.34219858156028|44|37.09|0.06608|0.12945|0.14933080162298|0.32178896537509|194.40204534695|518.25355121972|1167.8200692042|0.636|0.409|0.26268|22|12|0.0046517354368932|0.085954308252427|107700|2025-01-26|-0.21971|2020-03-15|0.42215|2009-06-07
2025-04-06 11:48:18|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.13208205552997|13|0.01636068498791|0.0526|-1|1|0.05263|0.09|-0.46629|34|-0.46629215082183|34|21.5|-5.00421|0.18305|-0.5292250480779|-0.1214373752303|-5.7487229585507E-5|0.00021334981164769|9.1370560679405|0.559|0.324|0.67222|34|9|0.39848823687752|0.14413948855989|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2025-04-06 11:48:18|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.660031560999|27|0.40669150008336||0|0|-0.05079|11.96|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|38.95765387923|0.6|0.4|0.15049|25|12|-0.00045511487303507|0.051878814993954|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2025-04-06 11:48:19|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2379.63042754|64|136.71014251335|0.7046|-1|1|0.70459|1980|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|137.02422145329|0.563|0.313|0.2877|16|9|0.0024402316076294|0.089944332425068|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2025-04-06 11:48:21|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|-54731.676925906|20|3393.8923086355|0.2771|-1|1|0.27715|44600|-0.30099|21|0.025686130680968|41|33.61|-0.10146|-0.0445|-0.17455789036619|-0.090396133649573|12.35014027069|53.866891077882|26.51542174978|0.556|0.333|0.23385|18|8|-0.00073123397435897|0.07343467948718|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2025-04-06 11:48:22|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|23.856735775841|42|1.4031381700404|0.3142|1|1|0.31421|25.89|-0.2138|8|0.1935437080599|20|34|0.55702|0.68238|0.8817478672482|1.4864497039464|1255.6884017712|4252.101023655|966.04472928149|0.568|0.351|0.25335|37|17|0.0040963125481139|0.088623356428022|28.889999389648|2025-03-23|-0.33666|2006-05-28|0.46037|2016-03-20
2025-04-06 11:48:23|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|6.0722360619044|12|1.0073292491395|0.2981|1|2|0.23867|8.2|-0.40254|23|-0.24570029391679|9|31|0.03196|0.12032|0.075926251677832|0.24963614597925|51.502719469317|186.38109442202|650.79364058172|0.593|0.333|0.30752|27|14|0.004681179245283|0.099371379716981|9.6800003051758|2025-04-06|-0.26977|2010-07-18|0.3836|2022-08-21
2025-04-06 11:48:24|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|-19308.485234514|1|1163.7560133189||0|0|0|15262|0.02745|88|-0.083245963514364|21|34.75|0.05337|0.11253|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|1956.6666666667|0.694|0.417|0.17885|36|20|0.0032286330935252|0.063706019184652|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2025-04-06 11:48:26|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-19414.355890924|37|661.4519636413||0|0|0.11291|17520|-0.07168|51|-0.071680376028202|51|47|-0.06046|0.0081|-0.070131810950308|-0.16810950657605|49.118753834411|42.140815217788|28.95867768595|0.7|0.4|0.19491|10|7|-0.0013801383399209|0.058808458498024|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2025-04-06 11:48:27|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-11.026323011968|6|1.9866095684278|-0.0748|-1|1|-0.07483|6.32|0.59423|134|-0.47368423592783|36|32.4|0.07756|0.19218|-0.1347149442014|-0.47368423592783|39.882080175142|52.632|160.28962182222|0.3|0.1|0.37821|10|4|0.0062920364741641|0.12175012158055|12.739999771118|2025-02-23|-0.4635|2025-03-02|0.87594|2024-11-17
2025-04-06 11:48:28|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-317.71972541477|11|23.963191271742||0|0|0.05929|277.65|0.16752|30|0.16752287327497|30|31.92|-0.04267|0.05576|0.029578793541802|0.065032678339863|55.617247733053|134.05227461545|196.98474629867|0.531|0.347|0.30463|49|18|0.0028007369758577|0.10530979669632|385|2024-08-04|-0.22145|2025-01-26|0.45729|1999-07-18
2025-04-06 11:48:29|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.6424540437409|27|0.87626379259979|0.086|1|1|0.08605|9.34|-0.26628|18|-0.2662791089666|18|32.95|0.15125|0.24648|0.255063168017|0.50256113714266|70.21337926968|205.59067925277|119.13265268885|0.619|0.381|0.2906|21|10|0.0027922005571031|0.087769247910863|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2025-04-06 11:48:30|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|-13.874172315246|1|1.2330575337829||0|0|0|9.85|0.04904|68|0.049036765102171|68|96.75|0.34335|0.392|0.049036765102171|0.049036765102171|104.904|104.904|45.81395526265|0.25|0.25|0.34649|4|1|0.00073819121447028|0.10500914728682|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2025-04-06 11:48:31|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|-1598.0946431819|13|125.35655993434||0|0|0.13116|1191|1.47275|84|1.4727481956598|84|42.82|0.14035|0.25558|0.27573601118075|0.32166019103429|342.61521847138|287.00432966204|118.12546491446|0.409|0.318|0.28728|22|8|0.0025076729559748|0.10268034591195|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2025-04-06 11:48:32|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|-499.79873225826|8|34.611676887996|-0.1615|-1|1|-0.16153|482.5|0.01801|27|0.018012513964943|27|45.38|0.08468|0.14141|0.23138322191242|0.40320932085554|179.3598333639|250.53755184229|279.54807817945|0.5|0.375|0.26474|8|5|0.0042048918918919|0.082121405405405|534.79998779297|2025-01-12|-0.24353|2019-02-17|0.19777|2020-09-20
2025-04-06 11:48:33|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-13.978248988721|22|1.2083945578906|0.1375|-1|1|0.1375|11.73|0.26393|51|0.26392899055649|51|36.25|0.18609|0.33954|0.29427100643142|0.40520718440032|221.6391321694|260.58943502217|99.58328964685|0.625|0.5|0.35772|8|3|0.0035091639871383|0.12095877813505|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2025-04-06 11:48:34|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|-4476.4704867038|15|107.56162480811||0|0|-0.00971|4160|-0.03286|41|-0.032863849765258|41|34.77|0.00628|0.0372|0.0012802026371004|0.032316952188488|96.396739638013|124.5678570602|140.54054054054|0.545|0.364|0.09145|22|9|0.00069074454428755|0.030852323491656|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2025-04-06 11:48:35|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-69.826813007084|30|4.642271129518|0.0918|-1|1|0.09177|57.4|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|130.57325459807|0.577|0.462|0.1958|26|8|0.0013839364303178|0.058238166259169|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2025-04-06 11:48:35|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.2665045353955|22|0.10533484131713|0.081|-1|1|0.08098|2.928|-0.07759|7|-0.07759116611535|7|53.3|0.08649|0.18699|-0.063382447303235|-0.08523747515127|37.775609655421|58.002896803148|292.21557370662|0.55|0.3|0.22718|20|8|0.0024958785648574|0.071904001839926|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2025-04-06 11:48:37|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-21.071053683529|34|1.5523973866384||0|0|0.26446|17.8|-0.06185|23|-0.061849629684129|23|31.63|0.11448|0.2343|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|55.712046359973|0.438|0.313|0.21656|16|4|0.00088601113172542|0.082433413729128|49.277900695801|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2025-04-06 11:48:38|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-5.5297654421989|6|0.27035017772045||0|0|-0.0406|4.87|-0.11681|11|-0.11680914157968|11|40.95|0.01094|0.0779|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|261.82794882281|0.6|0.4|0.2292|20|8|0.0022919538834951|0.074264975728155|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2025-04-06 11:48:39|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-108.59157866719|24|9.0202802068763|0.0589|-1|1|0.05892|82.73|-0.13043|14|-0.13043476294194|14|46.71|0.41456|0.48165|0.5272005030289|0.87431680036236|320.54926833274|743.60671574278|1960.4267173003|0.5|0.357|0.27854|14|6|0.0066518463810931|0.097706484490399|139.83340454102|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2025-04-06 11:48:40|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|103.04014962472|102|15.486069605209|0.5203|1|1|0.52033|110.68|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|41.442161198979|0.56|0.36|0.39277|25|10|0.0028927311370882|0.13266465462274|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2025-04-06 11:48:41|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|6.8398597693465|37|1.817991982221|3.9594|1|2|3.11111|9.99|0.25231|14|-0.035675684327458|21|38.22|0.0925|0.25676|0.12089650275079|0.13652628000648|159.37021856783|137.28707135363|11.099999745687|0.667|0.444|0.41319|9|3|0.0017054736842105|0.16621794736842|191|2021-02-14|-0.61846|2024-04-28|0.63446|2024-12-01
2025-04-06 11:48:42|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.4756772769373|27|0.10079681119676||0|0|-0.20988|0.64|-0.075|66|-0.07499998807907|66|45.38|0.04522|0.11341|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|13.250517511475|0.538|0.385|0.29521|13|6|-0.00076099025974026|0.10507449675325|11.760000228882|2015-06-07|-0.30864|2024-10-13|0.62|2024-10-06
2025-04-06 11:48:43|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1233.6870049068|72|67.995664233243|0.3259|-1|1|0.32591|1035.5|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842681438994|0.26842681438994|198.32492261371|198.32492261371|442.39582116453|0.5|0.5|0.29415|10|3|0.0054408130081301|0.08132945799458|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2025-04-06 11:48:44|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-24.842472923206|51|2.0012229590546|0.3008|-1|1|0.3008|23.81|-0.14405|8|-0.14404782474539|8|25.36|-0.09047|0.0154|0.0064026589890435|0.026461767750765|39.621005074912|56.557701391904|129.33188301623|0.528|0.389|0.2026|36|13|0.0017857009345794|0.068538608515057|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2025-04-06 11:48:45|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-16.750697928308|34|1.1418992140687|0.3341|-1|1|0.33414|13.75|-0.07682|5|-0.07682113592277|5|44.56|0.26589|0.35568|0.27224885006349|0.42156634339089|178.85814374448|208.39923559706|165.86248568482|0.667|0.444|0.2388|18|8|0.0023482874251497|0.083833508982036|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2025-04-06 11:48:46|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|-63.259698860252|20|3.3275387844707|0.0769|-1|1|0.07692|52.8|0.20168|105|0.20168072681846|105|47.07|0.24241|0.34722|0.43380587730544|0.62714648472968|314.6353158096|436.43488044585|424.09638591133|0.571|0.429|0.21404|14|6|0.0033386283185841|0.069626769911504|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2025-04-06 11:48:48|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-14.717283408811|63|0.91857069787242||0|0|0.38765|12.4|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.0486|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|112.01445311988|0.462|0.346|0.20949|26|9|0.0012972161172161|0.06784188034188|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2025-04-06 11:48:48|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-86.589904998085|16|4.9799690956345||0|0|-0.06029|72.1|0.14679|76|0.10087790813723|20|41.6|0.09134|0.22004|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|200.25960898661|0.5|0.4|0.28318|10|2|0.003814222737819|0.085152691415313|195|2021-06-13|-0.24612|2024-12-15|0.32955|2020-04-26
2025-04-06 11:48:50|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|86.448346171169|3|6.9204964538251|-0.0163|1|2|-0.08545|97.4|0.39847|26|0.39846737844465|26|28.14|-0.01953|0.0253|0.0069889295143452|0.015822502472769|95.920816466626|105.78707588698|242.65072996239|0.621|0.414|0.13883|29|12|0.0020150733496333|0.051123080684597|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2025-04-06 11:48:50|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-133.59592170059|42|6.6986405668642||0|0|0.19643|112.5|0.87636|74|0.87635918745755|74|42.21|0.02162|0.11544|0.16292059147077|0.20825991043796|239.79303833546|218.6084967204|295.74131780339|0.5|0.357|0.17271|14|3|0.0025012658227848|0.053825981012658|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2025-04-06 11:48:51|WEEKLY|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|-11.792040426197|52|0.10956938504309||0|0|0.05263|11.7|0.31807|72|0.31806652707622|72|31.44|0.00651|0.0389|0.054456284386255|0.073014472803318|156.78476603566|153.42403871294|159.40053904686|0.625|0.438|0.07396|16|5|0.0010852166064982|0.026140631768953|12.788931846619|2021-07-25|-0.09531|2019-08-18|0.14612|2020-12-27
2025-04-06 11:48:53|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-11.07268361126|63|0.5844864811211||0|0|0.27957|10.05|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|68.274456578956|0.45|0.4|0.18486|20|5|0.00049374390243902|0.060078756097561|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2025-04-06 11:48:54|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|7.6114336814905|27|0.45841288120203||0|0|-0.07106|8.89|0.26043|54|0.16026321128979|41|54.09|-0.0065|0.04324|0.072008151366932|0.14272834898106|134.87742811984|143.26136626591|104.34272142817|0.545|0.273|0.23162|11|4|0.001229114331723|0.075961256038647|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2025-04-06 11:48:55|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-956.03357334721|11|45.011191115738|0.0691|-1|1|0.06909|795|0.05824|23|0.058240396530359|23|59.92|0.00919|0.05422|-0.036566297051211|-0.085193157060377|75.047122125124|67.681828370771|84.216101694915|0.5|0.333|0.17014|12|7|0.00044329218106996|0.063184430727023|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2025-04-06 11:48:56|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|4.5072244684587|10|0.082591802521225||0|0|0|4.75|-0.15548|18|-0.15547621813116|18|35.07|-0.09192|-0.03468|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|202.12766777719|0.6|0.4|0.18375|15|5|0.0019477943925234|0.062432897196262|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2025-04-06 11:48:57|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|-1.4124211701545|29|0.11207834012993|0.5304|-1|1|0.53043|1.08|0.55608|223|0.55607694168884|223|47.08|0.00858|0.03924|0.14034704205014|0.25322201533172|182.29484253491|221.46763737789|106.93069832802|0.5|0.333|0.19874|12|7|0.00092806070826307|0.058565092748735|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2025-04-06 11:48:58|WEEKLY|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|5582.6393726431|12|201.62020911897|0.3082|1|2|0.02705|6188|-0.14045|29|0.79655295905354|75|33.03|-0.00665|0.07186|0.10381480508904|0.15324671727668|312.48573056843|404.86272929553|445.17985611511|0.571|0.4|0.21711|35|13|0.0025852784918595|0.074277592116538|20800|2013-05-19|-0.19299|2020-03-15|0.48729|2022-09-04
2025-04-06 11:48:59|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-3.6409186436627|1|0.3069729114206||0|0|0|2.67|0.03965|33|0.039652420157448|33|34.21|-0.08873|0.02967|-0.076505700638259|-0.11641702487807|23.510468925921|23.703290302748|48.545455932617|0.625|0.417|0.24384|24|12|0.00069197320341048|0.080119049939099|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2025-04-06 11:49:01|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-3609.2065026291|83|96.402167543041||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|0.0068995213675214|0.13806852991453|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2025-04-06 11:49:01|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|9.4791557893229|35|1.3802531926312|1.6641|1|1|1.66406|13.64|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|494.20291269759|0.273|0.182|0.24338|11|3|0.0052605940594059|0.080872623762376|14.439999580383|2025-03-30|-0.19367|2020-09-13|0.29649|2025-03-23
2025-04-06 11:49:02|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-18738.473978701|81|1027.0841768244|0.3244|-1|1|0.3244|16890|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|222.23684210526|0.438|0.375|0.28974|16|4|0.0029025609756098|0.092426246612466|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2025-04-06 11:49:04|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.7795766983307|36|0.023192229995349||0|0|0.1195|0.7|0.28361|121|0.2836106351661|121|56.93|0.06803|0.12409|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|137.25490218994|0.643|0.429|0.19684|14|6|0.0013184254807692|0.055915528846154|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2025-04-06 11:49:05|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|5.0379254849642|31|0.15061090759276|0.0155|1|1|0.01553|5.23|-0.11957|14|-0.11196910095112|15|35.22|0.50009|0.79638|-0.030154333188161|-0.011128238875178|63.206160850756|82.612317065382|950.9090737666|0.522|0.435|0.14977|23|7|0.0048875357142857|0.05754005952381|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2025-04-06 11:49:06|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|306.77675631237|143|13.736081432659|1.1675|1|1|1.16746|344|-0.23567|10|-0.03479712463133|42|29.1|0.0385|0.10601|0.1247256684412|0.2232064463057|700.21644954286|1313.5963468542|5615.6029975299|0.51|0.333|0.11925|51|15|0.0033858917589176|0.042415430504305|354|2025-03-30|-0.2399|2021-05-23|0.4302|1998-11-22
2025-04-06 11:49:07|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|-3.0917146113001|21|0.18723821330345||0|0|0.21739|2.52|-0.14051|44|-0.14051271205604|44|59|0.17384|0.24706|0.25011135539837|0.2718225527031|312.44397295335|218.49167761303|85.626908391613|0.7|0.5|0.20949|10|4|0.00067006557377049|0.064138852459016|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2025-04-06 11:49:07|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-84.133165032513|33|6.5670231398902||0|0|0.33988|67.2|2.12288|61|2.1228822899226|61|31.25|0.2023|0.31635|0.51719373658284|0.74499807129717|659.49269512375|793.94459897737|1322.8346054623|0.583|0.417|0.27061|12|6|0.0084050614250614|0.091605110565111|137|2024-07-21|-0.23838|2020-03-22|0.25824|2019-01-27
2025-04-06 11:49:09|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|13.953471234128|28|1.1740418343904|-0.0479|1|1|-0.04793|14.7|0.29709|45|0.29708910512167|45|37.45|0.06573|0.15127|0.247972738939|0.247972738939|218.75555335952|218.75555335952|219.93016027837|0.455|0.455|0.29331|11|4|0.0036559681093394|0.094105717539863|20.367244720459|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2025-04-06 11:49:10|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-0.85440923245682|107|0.06146974852328||0|0|0.52174|0.66|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|90.410960134454|0.591|0.364|0.20475|22|8|0.001136016646849|0.06817079667063|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2025-04-06 11:49:11|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.2459737061981|6|0.047157903496551|0.0591|-1|1|0.0591|1.12|-0.01624|52|-0.016239654407352|52|33.63|0.03193|0.07241|-0.029881066597592|-0.041754956413254|88.216854923369|91.75824648|117.89473882342|0.5|0.25|0.1667|8|4|0.0013830291970803|0.054159051094891|2.1500000953674|2020-10-04|-0.16766|2022-06-26|0.17518|2022-04-10
2025-04-06 11:49:12|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|1.255456811736|47|0.22636294169724|1.1139|1|1|1.11392|1.67|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|33.200792990589|0.667|0.333|0.53497|3|2|0.00046389610389611|0.13661961038961|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.5|2025-02-16
2025-04-06 11:49:13|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.19404210003506|75|0.018347367155188||0|0|0.69556|0.137|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|7.3262028966326|0.667|0.333|0.37025|6|4|-0.0037858620689655|0.13177379310345|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2025-04-06 11:49:15|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
2025-04-06 11:49:16|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|1.3344305754795|8|0.18049150172419|0.1951|1|1|0.19512|1.47|0.25228|40|0.25227615398469|40|39|-0.0566|0.2656|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|96.710529411599|0.524|0.429|0.29346|21|6|0.0045458111380145|0.083159600484262|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2025-04-06 11:49:17|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.1381883941736|20|0.058501751509269|-0.1158|-1|1|-0.11579|1.06|-0.09466|45|-0.094655478071962|45|36.73|-0.06502|0.0121|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|56.989243797159|0.5|0.364|0.21161|22|8|0.00037373639661427|0.066942116082225|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2025-04-06 11:49:18|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-18.299883700458|40|0.57251729676285||0|0|0.05568|16.62|-0.08997|20|-0.08996896367063|20|36.05|0.02793|0.07017|0.075859707772361|0.086663607706627|221.4528869657|180.75034286853|175.50158786266|0.727|0.455|0.16848|22|13|0.0016013701923077|0.059505492788462|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2025-04-06 11:49:19|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|-12.015750423569|32|0.70668225883366||0|0|0.18657|10.9|0.51189|75|0.51189208745688|75|36.64|-0.02644|0.0371|0.065479229724105|0.056511408894659|184.94691709039|145.0151083379|169.51788350742|0.545|0.409|0.15045|22|8|0.0013451015531661|0.050349068100358|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.16631|2023-04-16
2025-04-06 11:49:21|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|-23280.660078074|6|1875.5361275304||0|0|0.10899|16580|-0.30294|44|-0.30294365012616|44|27.82|0.10539|0.19831|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|26741.935483871|0.557|0.443|0.16233|61|13|0.0045811868390129|0.061557514688602|24996|2025-02-23|-0.45313|1998-09-06|0.37778|1998-10-25
2025-04-06 11:49:21|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.4906581231276|4|0.07346007390204|-0.0588|1|1|-0.05882|0.64|-0.13333|34|0.13469588717793|31|47.53|0.11705|0.22535|-0.019520788996381|-0.071578122431125|66.40690512489|58.826779905962|19.277108390474|0.4|0.267|0.41905|15|6|0.001165125698324|0.12854388268156|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2025-04-06 11:49:22|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-0.72400755530877|6|0.098002516052072||0|0|0.28448|0.415|-0.46296|21|-0.46296299975595|21|46.33|0.03297|0.08637|0.00097078905840316|-0.23148149987797|78.72361952|53.704|11.925287051172|0.5|0.333|0.433|6|3|-0.004779964664311|0.11622607773852|5.0900001525879|2021-07-25|-0.21622|2025-03-02|0.28293|2022-06-12
2025-04-06 11:49:23|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.5878286825817|172|0.30676906423193||0|0|0.45122|6.75|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|144.23077452112|0.722|0.389|0.2321|18|10|0.0018638387484958|0.064883983152828|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2025-04-06 11:49:24|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|-28.086500092468|11|1.3478763193976||0|0|-0.10549|26.2|0.18902|60|0.189016746818|60|36.68|0.00061|0.07135|0.1136099673288|0.17338105520727|214.563690627|237.69059547766|240.1466647972|0.545|0.364|0.15287|22|5|0.0018381395348837|0.052124541003672|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2025-04-06 11:49:26|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|-15074.214193121|1|1501.4047310402||1|0|0|10060|-0.1495|12|-0.14949781487402|12|41|0.1762|0.29786|-0.070081656585441|0.024522672536044|32.871271242913|93.618639108799|484.81927710844|0.5|0.389|0.35394|18|5|0.0047629132791328|0.10963001355014|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2025-04-06 11:49:26|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-1507.2429812928|6|144.15839450533|-0.1171|-1|1|-0.1171|1321.3|0.77001|87|0.7700124619718|87|40|-0.06566|0.02066|-0.056762267081437|0.091931202654601|38.23780110805|119.79890978894|219.74057469681|0.7|0.5|0.22999|10|6|0.0028802469135802|0.076130888888889|1593.9000244141|2024-12-15|-0.15559|2025-02-16|0.25909|2017-12-03
2025-04-06 11:49:27|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-11.209981714567|51|0.48941679187291||0|0|0.06105|10.76|-0.02559|17|-0.025586438344597|17|33.35|-0.00784|0.07761|0.072906530505882|0.18843870313805|127.39195054575|359.10664119483|214.77045383855|0.731|0.423|0.24021|26|11|0.0023696728462377|0.081173238822247|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2025-04-06 11:49:28|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.8717853089363|12|0.13536558360529|0.0298|-1|1|0.02981|3.58|-0.01431|31|-0.014305077015075|31|49.13|0.28401|0.34228|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|261.31386213472|0.25|0.188|0.13357|16|3|0.0027983688833124|0.046060539523212|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2025-04-06 11:49:29|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-539.02969759085|38|47.312096935262|0.0969|-1|1|0.09693|479.8|0.63936|62|0.63936250274554|62|34.58|0.13022|0.2416|0.36621681278048|0.58365445778846|1091.5750957094|3758.936248654|2350.8083850074|0.628|0.419|0.29093|43|20|0.0043938976377953|0.099144311023622|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2025-04-06 11:49:31|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-169.37091386349|8|12.814637965283||0|0|-0.11503|138.62|-0.35435|9|-0.35434953142324|9|36.79|0.15723|0.28085|0.36442435534221|0.66407840331022|98.512145652027|226.43733841033|376.99209516305|0.625|0.375|0.29986|24|12|0.0041077191011236|0.10979859550562|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2025-04-06 11:49:32|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-10774.324846322|16|869.77494877413|0.2418|-1|1|0.24183|8120|-0.24577|6|-0.24577464788732|6|35|-0.15862|-0.11664|-0.21916209523744|-0.21916209523744|47.358263889619|47.358263889619|44.986149584488|0.5|0.5|0.2966|6|4|1.1599999999999E-5|0.096672444444444|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2025-04-06 11:49:32|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-5770.5285479333|31|409.00241236267||0|0|0.13554|5230|-0.01059|11|-0.010594832194772|11|48.56|0.06309|0.10961|0.14469317978029|0.16039619313158|228.83381376046|171.99790969805|33.741935483871|0.563|0.313|0.23572|16|8|-0.0001519083023544|0.065791288723668|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2025-04-06 11:49:33|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-104.3435176085|35|7.1478386942055|0.4492|-1|1|0.44917|82.9|-0.18649|4|-0.18648648648649|4|30.19|-0.02324|0.09264|0.097552604717158|0.19833559732848|86.943862474746|274.0166451907|110.04911656819|0.577|0.423|0.25779|26|6|0.0026560561660562|0.085770268620269|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2025-04-06 11:49:34|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|-50.611328122314|19|3.2696802205887||0|0|0.14069|42.45|-0.01748|13|-0.017481088379408|13|26.67|-0.04566|0.09581|0.10595356589368|0.17593915203133|269.72720835105|372.41248622436|86.561990151796|0.6|0.4|0.18327|30|11|0.0026279339853301|0.06147391198044|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2025-04-06 11:49:36|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-80.749969413788|2|2.2166569798889|-0.0257|-1|1|-0.02575|75.7|-0.04156|7|-0.041558401925223|7|30.77|-0.0609|-0.01265|-0.07336212541185|-0.078662086531982|40.838032843068|51.352498663796|97.388387596782|0.5|0.364|0.14033|22|8|0.00064116519174041|0.050792005899705|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2025-04-06 11:49:37|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-171.86984498776|50|10.95661499592||0|0|0.2973|143|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|155.4347826087|0.625|0.438|0.24378|16|5|0.0023054867256637|0.08044395280236|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2025-04-06 11:49:37|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|33.942753530776|45|1.4672065199875|0.1535|1|1|0.15355|36.2|-0.02738|9|-0.027377454742001|9|34.17|0.12796|0.20717|0.085019534706271|0.10952303636435|172.80492355244|220.61746747422|135.4283628241|0.739|0.435|0.18631|23|11|0.0031101686746988|0.062114771084337|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2025-04-06 11:49:38|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-10.413663545512|13|0.66455448973927|0.0607|-1|1|0.06067|8.36|-0.21623|27|-0.21623308339948|27|26.32|0.21398|0.29164|0.52298394904112|0.64860189188858|222067.7413025|357589.52877903|83599.9984354|0.71|0.581|0.21254|62|17|0.0066657785888078|0.091849245742092|13.477769851685|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2025-04-06 11:49:39|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3063.644628222|72|278.01787233577||0|0|0.1544|3215|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|33.229974160207|0.571|0.381|0.24626|21|10|0.00036854545454545|0.080212472727273|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2025-04-06 11:49:41|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1381.3203893817|64|67.882611226736|0.0225|1|1|0.02255|1406|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|141.30653266332|0.2|0|0.1709|5|2|0.0010491206543967|0.047861063394683|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2025-04-06 11:49:41|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20.516677194221|5|2.7177742940244|0.1355|1|1|0.13549|29.5|-0.25824|42|-0.12974609939278|17|27.1|-0.02257|0.08024|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|6020.4080460917|0.69|0.414|0.29265|29|17|0.0074951139240506|0.096641759493671|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2025-04-06 11:49:42|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|289318.21342223|153|42063.129796106||0|0|11.41803|303000|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|588.5552231848|0.286|0.143|0.35074|7|1|0.0074194647201946|0.11514189781022|450000|2025-01-26|-0.25764|2020-03-15|0.37826|2020-09-06
2025-04-06 11:49:43|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|-24.629856806036|15|1.6332857545998||0|0|0.03014|19.63|0.2022|55|0.20220222703786|55|41.04|0.05968|0.15413|0.13836792610586|0.18494028007086|210.30327588354|213.59302695427|108.45303175166|0.417|0.25|0.21492|24|7|0.0019474374374374|0.075284164164164|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2025-04-06 11:49:44|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|-16.575927640391|3|1.3662782387114|-0.0667|-1|1|-0.06667|12.96|-0.36836|7|-0.0056741717208132|18|26.57|-0.05833|0.01632|-0.00033990678201713|0.14008662231818|39.053170886709|201.26926165001|926.3759533654|0.571|0.357|0.22875|28|9|0.0044931367292225|0.07574836461126|16.409999847412|2025-03-23|-0.23392|2025-03-23|0.26168|2022-09-11
2025-04-06 11:49:46|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|2.000000838832|2|0.30166637751925|-0.0373|1|1|-0.03729|2.84|-0.2088|28|-0.20880464873596|28|21.91|-0.10366|-0.05108|-0.24971559538816|-0.23868965395592|22.095028686673|41.6068359824|23.724171497876|0.455|0.273|0.36755|11|6|-0.0029973553719008|0.12064140495868|22.597045898438|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2025-04-06 11:49:46|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|2098.0985933598|5|239.63380221341|0.2672|1|2|0.07985|2664|-0.46323|12|0.45454545454545|34|29.06|0.15094|0.31748|0.42754580710797|0.52252800165823|14066.307465639|22006.371622902|151.79487179487|0.477|0.385|0.27719|65|12|0.0039655837295298|0.10827297411516|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2025-04-06 11:49:47|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-34.216216669712|13|1.7887390806389||0|0|0.03311|29.2|-0.04588|28|-0.045877250921944|28|41.63|0.09263|0.1785|0.33621576715365|0.42103769107897|214.09373597648|234.72359252336|96.242586078065|0.375|0.313|0.2148|16|4|0.001360604719764|0.07539284660767|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2025-04-06 11:49:48|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|229.55449193289|60|19.457108649517||0|0|0.48052|254.75|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|6641.0323847763|0.692|0.462|0.2491|13|4|0.0090739807383628|0.090068587479936|287.25|2025-03-16|-0.32999|2020-03-22|0.53002|2020-04-12
2025-04-06 11:49:49|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|712.14121468019|10|126.46535114727|-0.0777|1|1|-0.07769|1001.35|0.22197|47|1.0798209910691|108|37.33|-0.01195|0.16495|0.39996822179244|0.45930049077659|317.38490504254|259.73215794376|246.24369620447|0.444|0.333|0.33153|9|3|0.0048646376811594|0.097416347826087|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2025-04-06 11:49:51|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|-35134.374558353|21|1344.791519451||0|0|0.18825|30400|0.5984|47|0.59840425531915|47|62.75|0.21744|0.25788|0.59840425531915|0.59840425531915|159.84|159.84|66.230936819172|0.25|0.25|0.18781|4|1|0.00070822878228782|0.069958228782288|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2025-04-06 11:49:51|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-3.7028954142654|16|0.29096512378335||0|0|0.25668|2.78|-0.26667|10|-0.26666665108375|10|43.42|0.10151|0.14547|-0.011378477418696|-0.14523165574127|86.617252822887|61.4570947363|39.714285305568|0.417|0.25|0.22415|12|5|-0.00058904850746269|0.07111|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2025-04-06 11:49:52|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-8.2688130363154|19|0.48127099621055|0.2312|-1|1|0.23121|6.65|-0.04843|12|-0.048433581398251|12|42.86|0.26075|0.30917|0.40927668468766|0.50155415714076|1011.4228283181|560.46344609563|148.43750149677|0.643|0.429|0.21594|14|8|0.0021625566343042|0.075864093851133|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2025-04-06 11:49:53|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.087726152724|159|0.094035734282554|0.8091|-1|1|0.80911|0.88|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|5.662805646022|0.438|0.313|0.30439|16|5|-0.0010655272727273|0.099623721212121|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2025-04-06 11:49:54|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|7.0162429286689|88|0.037919061923998|0.6178|1|2|0.54664|7.13|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|102.88600708595|0.714|0.476|0.2274|21|11|0.0012474688279302|0.06953536159601|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2025-04-06 11:49:55|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|48.241066280612|50|2.6105338209613|0.1485|1|1|0.14851|54.52|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2545.2848495453|0.566|0.396|0.13383|53|16|0.0033422843822844|0.046828857808858|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2025-04-06 11:49:57|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.7410443837055|6|0.58868145328789|0.1809|-1|1|0.18089|2.015|-0.35263|33|-0.35263156078529|33|24.5|0.19672|0.65512|-0.18413120338123|-0.087426466376056|8.9221897280249|27.553982896757|43.285861994507|0.5|0.357|0.66632|14|7|0.018400574712644|0.24868097701149|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2025-04-06 11:49:58|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|15.002106457914|2|0.88186832965454||0|0|-0.01397|17.65|-0.13291|14|-0.13473531175914|16|30.26|0.01335|0.10442|-0.0045905538145191|0.0040435248049332|73.894832081843|83.805729016119|65.662203011866|0.556|0.407|0.15072|27|8|0.0018266014669927|0.051811674816626|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2025-04-06 11:49:58|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|64.201365152163|14|4.9967800636022|-0.1636|1|1|-0.16359|68|0.19295|23|0.19295302507421|23|28|-0.09654|-0.02515|0.00043904350430142|-0.0046543890497894|81.422282891334|76.817613248663|205.74887010511|0.517|0.414|0.1703|29|9|0.0018029696969697|0.051493842424242|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2025-04-06 11:49:59|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-24.936620671276|34|1.6342411384933||0|0|0.1604|21.2|-0.13806|6|-0.13805922544269|6|35.78|-0.02657|0.1543|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|31.641792183492|0.556|0.5|0.22155|18|2|0.00054412112259971|0.084178995568685|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2025-04-06 11:50:01|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|6.2119549067013|8|0.29173175070591|-0.1181|1|1|-0.11814|6.27|0.30341|33|0.30340534705603|33|29.17|0.00364|0.03709|-0.023419710770445|-0.008140651430583|69.514237914364|85.786292761198|40.2697501851|0.522|0.435|0.12262|23|9|-0.00085448377581121|0.042139660766962|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2025-04-06 11:50:02|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|108.60411103473|18|8.8937666895806|0.1577|1|2|0.1097|131.5|0.87402|64|0.87401571610242|64|34.87|0.00903|0.07197|0.088226808695613|0.086326877276546|134.89341772755|122.67164203191|533.68507815485|0.304|0.261|0.18624|23|5|0.0030394505494505|0.063931074481074|141.5|2025-03-23|-0.14506|2020-03-15|0.31359|2009-09-06
2025-04-06 11:50:03|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|642.69546833457|71|102.93669061584||0|0|1.10601|777.75|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|29460.226102083|0.613|0.387|0.38946|31|14|0.0073662643678161|0.12849971902937|1037|2025-01-12|-0.48193|2001-03-25|1.10294|1999-03-21
2025-04-06 11:50:04|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-60.027111163945|24|4.8064574879983||0|0|0.10376|45.52|0.93457|99|0.93457253273416|99|48.28|0.11834|0.1949|0.21121335688658|0.44964825968965|323.92908746284|696.55387041329|235.12396189401|0.722|0.389|0.33465|18|10|0.0034183071748879|0.10580352017937|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2025-04-06 11:50:05|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-8116.2993620303|16|652.09978734344|0.1355|-1|1|0.13547|6190|-0.25494|6|-0.25494276795005|6|45|0.5129|0.63591|0.80198345913167|1.1238210462264|2719.3770622522|2736.1911585994|1763.5327635328|0.625|0.438|0.35222|16|10|0.008487387755102|0.12425706122449|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2025-04-06 11:50:06|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|-215.58583116802|25|17.604796677752||0|0|0.13222|162.7|-0.32859|7|0.83478258658147|66|39.79|0.07069|0.27401|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|880.88794259242|0.647|0.382|0.27529|34|13|0.0050648075526507|0.095958634713145|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2025-04-06 11:50:08|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|-5.4379014041186|19|0.39096717921101|0.3323|-1|1|0.3323|4.3|0.33349|51|0.333486051761|51|56.44|0.21864|0.28815|0.29781508627932|0.44726538494372|634.20192933869|872.99234248191|51.558754341276|0.611|0.444|0.19801|18|8|0.00049310444874275|0.073580048355899|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2025-04-06 11:50:09|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-2.2682891548193|39|0.16781318720879|0.4143|-1|1|0.41429|2.05|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|409.99999046326|0.65|0.4|0.17069|20|11|0.0026184476534296|0.058005391095066|6.1750020980835|2018-08-12|-0.34678|2024-12-01|0.16471|2011-10-16
2025-04-06 11:50:09|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-30.636612272723|26|0.83014865560442||0|0|0.03624|29.25|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|141.03182412149|0.409|0.273|0.12629|22|6|0.00098020731707317|0.041496682926829|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2025-04-06 11:50:10|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
2025-04-06 11:50:12|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-615.58572704137|58|40.161912065549||0|0|0.2222|491.45|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|552.19102495172|0.536|0.393|0.29823|28|10|0.0030062822936358|0.097263396345306|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2025-04-06 11:50:13|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-5.9526714348332|6|0.24130143712568||0|0|0.03818|5.29|-0.14363|23|-0.14363414835353|23|39.75|0.10572|0.1666|0.21961278859585|0.3288300248778|332.89706627099|332.81170652399|236.68904743399|0.563|0.375|0.16388|16|6|0.0022240405616225|0.057363369734789|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2025-04-06 11:50:14|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|62.016207600702|39|7.827930799766||0|0|0.3536|84.6|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|28775.509708411|0.514|0.405|0.32459|37|9|0.0079611979166667|0.10979960069444|88|2025-04-06|-0.33834|2008-10-12|0.5679|2015-12-27
2025-04-06 11:50:15|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|110.39796784539|15|9.7868604889919|-0.0605|1|1|-0.06048|116.5|0.09197|67|0.091967257658273|67|39.14|-0.06018|0.03776|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|932|0.429|0.333|0.19572|21|6|0.003616495215311|0.063619485645933|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2025-04-06 11:50:16|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|1.2967763405606|27|0.16128027984928|0.2119|1|1|0.21186|1.43|0.12|26|0.11999996503195|26|31.91|-0.12475|-0.02889|-0.11734873972743|-0.060194266709716|13.879542375698|46.375064830688|65.596325860442|0.565|0.391|0.28756|23|9|0.00132725|0.086385855263158|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2025-04-06 11:50:18|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|11015.980671967|5|1440.736696712|-0.1273|1|1|-0.12726|13510|0.24488|125|4.4769081867454|125|45.53|0.04404|0.22271|0.32846534077141|0.73902056733416|170.25408459682|511.44552420107|381.20767494357|0.579|0.316|0.35165|19|7|0.0043832105868815|0.1126082853855|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2025-04-06 11:50:18|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|77.633555590929|12|7.5971318746805|-0.0287|1|1|-0.02873|87.9|-0.14871|8|-0.14870738602184|8|29.04|-0.07035|0.03254|0.074565988816591|0.1058850459456|173.40134779293|202.53764578584|220.19039468358|0.609|0.435|0.25741|23|9|0.0031756848306333|0.089533033873343|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2025-04-06 11:50:19|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|-461.6967914786|4|58.232263826201||0|0|0.07372|289|0.9913|27|0.99130422065912|27|39.21|0.02431|0.15608|0.15849950782906|0.19143285156251|148.74669466055|160.29256835948|228.60307244569|0.571|0.5|0.32508|14|7|0.0039521920289855|0.096608913043478|529|2025-01-26|-0.21376|2018-04-29|0.42857|2024-09-01
2025-04-06 11:50:21|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|3.2763735538393|1|0.70787543436985||0|0|0|5.44|0.00109|24|0.0010869544041936|24|38.64|0.17752|0.20728|0.19090155206318|0.24507935611174|285.79272040045|184.22214767262|74.215554076977|0.818|0.455|0.32495|11|9|0.0019635294117647|0.10229331764706|19.778171539307|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2025-04-06 11:50:21|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|4.1492875213547|25|0.19586743876453|-0.0553|1|1|-0.05531|4.355|0.05028|49|0.050284933242325|49|29.67|0.2339|0.37707|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2016.2036602356|0.548|0.381|0.1892|42|10|0.0045493700787402|0.071170047244094|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2025-04-06 11:50:24|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-1098.6346542918|12|93.311557534105||0|0|0.10132|820.85|0.2945|88|0.29450121317757|88|33.67|-0.02613|0.03152|0.040496482913893|0.075130395303428|94.178415400648|127.77271679038|126.99775765317|0.722|0.444|0.32381|18|11|0.0026221717990276|0.10005450567261|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2025-04-06 11:50:24|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|29.947777784816|6|2.1041710593051|-0.0691|1|2|-0.12432|32.4|0.34549|31|0.34549460120995|31|32.56|0.06056|0.17991|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|536.4238697104|0.64|0.48|0.21415|25|6|0.0036579975579976|0.075215042735043|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2025-04-06 11:50:25|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-2.577676940845|5|0.21214548355285|-0.0552|-1|1|-0.05525|1.91|-0.33942|9|-0.33941608157674|9|34.08|0.0228|0.11546|-0.10378441786529|-0.15589164396905|25.330208327051|23.214065504722|151.58730008555|0.458|0.333|0.18294|24|11|0.0014224817518248|0.054716228710462|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2025-04-06 11:50:26|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-2.734091491357|2|0.19428049552954|-0.0195|-1|1|-0.0195|2.1695|-0.22407|6|-0.22406564478336|6|39.68|0.07243|0.2|0.2678433603753|0.3284245555732|1728.2504468223|1317.3597541272|452.92277720562|0.588|0.412|0.26761|34|13|0.0034575333333333|0.092372748148148|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2025-04-06 11:50:27|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|3.4594332873577|27|0.58635296196404||0|0|0.22596|5.1|-0.19197|11|-0.061480787924956|22|32.71|-0.04828|0.03456|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|19.767442075373|0.429|0.286|0.39855|7|2|-0.0029310588235294|0.12838129411765|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2025-04-06 11:50:29|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|5.5183261815916|10|0.20992969928162|-0.0623|1|1|-0.0623|5.72|-0.18|20|-0.18000000715256|20|48.22|-0.01116|0.0886|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|74.576267709185|0.481|0.37|0.23489|27|8|0.0010173073989321|0.072785751334859|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2025-04-06 11:50:30|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
2025-04-06 11:50:31|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|10.915260991924|116|0.75536162376614|0.6988|1|2|0.64238|12.4|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|770.18630486673|0.48|0.32|0.24725|25|9|0.0030949906308557|0.079180337289194|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2025-04-06 11:50:32|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
2025-04-06 11:50:33|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-10.36848650138|18|0.50782874478359|0.2027|-1|1|0.20267|8.97|-0.01146|13|-0.011461494688528|13|34|-0.00169|0.0828|0.045532364000524|0.18669528492219|98.310347336496|251.92866129985|173.50096972259|0.583|0.292|0.2144|24|12|0.0020620528211284|0.065128523409364|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2025-04-06 11:50:35|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-76883.142199468|39|6821.2535544708|0.276|-1|1|0.27599|76600|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|206.46900269542|0.5|0.375|0.26899|8|4|0.0038742959427208|0.092714534606205|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2025-04-06 11:50:36|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|32.645184439634|22|3.1109450787659||0|0|-0.1815|34.95|0.08467|39|0.39046207411974|61|32.52|0.0346|0.1018|0.11735161350173|0.16198946191497|282.59633503363|247.82504434388|213.10976570664|0.44|0.28|0.2262|25|8|0.0022218105515588|0.07368448441247|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2025-04-06 11:50:37|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.32792018470225|27|0.033947892591905|0.1424|1|2|-0.07229|0.385|0.08772|27|0.087719320260277|27|47.76|0.02202|0.14691|0.061247809685486|0.078407443629508|146.68293280304|146.33545937183|14.259258654219|0.529|0.412|0.23268|17|4|-0.00060792362768496|0.084582887828162|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2025-04-06 11:50:38|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
2025-04-06 11:50:39|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.6553256971841|27|0.33221203753696||0|0|0.0205|4.48|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|118.20580644236|0.522|0.261|0.25405|23|10|0.0018977858880779|0.086418381995134|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2025-04-06 11:50:40|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-2.5826578073204|36|0.20088594928385|0.4286|-1|1|0.42857|2|0.16667|105|0.16666666666667|105|27.46|-0.03047|0.09326|-0.049415834854068|-0.016517773868593|29.722887491237|58.243821272886|174.52006559631|0.536|0.393|0.23368|28|13|0.0024179726368159|0.075262823383085|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2025-04-06 11:50:41|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|71.398964005651|2|5.7353107220107|-0.0436|1|1|-0.04362|85.5|-0.03953|48|-0.12216898618512|20|32.64|0.07349|0.19838|0.32068458446008|0.61618092098434|89.488887297281|186.7473251991|137.90322580645|0.545|0.364|0.30482|11|4|0.0034243611111111|0.10149975|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2025-04-06 11:50:42|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.361265835479|30|0.16165528872418|0.296|1|2|0.0119|1.7|-0.0471|48|-0.047097729760387|48|38.57|-0.1586|-0.01697|-0.047097729760387|-0.047097729760387|95.29|95.29|55.374595591213|0.143|0.143|0.41282|7|0|0.0011460869565217|0.12224879598662|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.52326|2024-09-08
2025-04-06 11:50:43|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-20.577266523259|87|1.527422053621|0.4616|-1|1|0.46162|15.71|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|98.742930162267|0.375|0.375|0.27552|8|3|0.001237806122449|0.082726071428571|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2025-04-06 11:50:43|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-91.617903263129|13|3.1893013420229||0|0|0.03055|82.5|-0.14472|11|-0.14472363342592|11|30.89|-0.00474|0.07296|-0.011328936945176|-0.015686124072773|80.950057766999|82.827311287649|148.64864864865|0.5|0.333|0.161|18|6|0.0016020598591549|0.054731813380282|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2025-04-06 11:50:45|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|-243.02726835352|4|15.761360108495|-0.1617|-1|1|-0.16169|216.9|0.20765|59|0.20765034441715|59|42.05|0.07184|0.22949|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|5067.7566183156|0.595|0.405|0.23854|37|14|0.0047038422065427|0.084711879409878|246|2024-12-15|-0.62656|2002-10-20|1.41481|2002-10-27
2025-04-06 11:50:46|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|540.14321039824|101|85.658836729863|3.1339|1|2|2.94459|623.15|0.26413|53|0.26412894788944|53|50.09|0.2584|0.33385|0.386891202034|0.49835585298427|2854.9853768549|1284.1429590998|168.9028081234|0.739|0.478|0.36578|23|16|0.0031635143769968|0.10757600638978|1368.4599609375|2015-11-29|-0.54112|2019-10-13|0.45107|2003-08-24
2025-04-06 11:50:47|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|7.134985911773|76|0.54290347676862||0|0|0.6587|7.63|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|10900.000117081|0.895|0.632|0.27986|19|9|0.045322494623656|0.083459333333333|9.4399995803833|2024-10-20|-0.20273|2017-10-29|18.71429|2016-06-05
2025-04-06 11:50:48|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|2.353263117118|27|0.41952670184215||0|0|-0.42261|3.32|0.19916|85|-0.21956521987014|6|62.8|0.20743|0.38671|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|14.755555258857|0.6|0.4|0.40738|5|2|-0.00060888235294118|0.090317735294118|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2025-04-06 11:50:48|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-3.4899100254414|42|0.26830336088727||0|0|0.20571|2.78|-0.19745|15|-0.19745369286277|15|44.38|0.1649|0.24394|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|121.39738068555|0.563|0.375|0.26311|16|5|0.0016600532623169|0.081568468708389|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2025-04-06 11:50:50|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-6.9938541608772|11|0.53352161880156|0.1496|-1|1|0.14961|5.4|-0.28652|17|-0.28651683406688|17|31.92|-0.01316|0.05076|-0.011301991931629|0.014585828043037|51.069053401411|81.371235851722|120.53571590127|0.615|0.385|0.24274|26|14|0.0017380833333333|0.075002511904762|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2025-04-06 11:50:51|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|101.17443545697|49|15.252670431025|1.6178|1|2|1.47014|130.3|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|4357.8596199385|0.519|0.37|0.22749|27|7|0.0059276821192053|0.082335706401766|165|2025-04-06|-0.29299|2008-10-12|0.33574|2025-03-23
2025-04-06 11:50:52|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.2220727361921|14|0.3061819464659|-0.0257|1|2|-0.03801|7.34|-0.08293|21|-0.082926810262886|21|41.76|0.01406|0.06817|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|99.323413872787|0.545|0.303|0.21192|33|13|0.0011521063982746|0.07025705248023|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2025-04-06 11:50:53|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-46627.496193361|93|3162.5823414358||0|0|0.58529|38900|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|26.020066889632|0.75|0.5|0.3964|8|6|-0.00022854700854701|0.10734555555556|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2025-04-06 11:50:54|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-5070.0024772631|41|521.66749242102||0|0|0.30339|3490|-0.25758|10|-0.25757665851076|10|35.13|-0.08335|0.07989|0.098805289864246|0.14796791734819|92.273849037985|113.3121149111|23.693143245078|0.563|0.375|0.32485|16|4|0.00051255813953488|0.10677220930233|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2025-04-06 11:50:55|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-2.8992873959719|20|0.19476244625048|0.0259|-1|1|0.02586|2.26|-0.26115|28|-0.26114654275988|28|42.5|-0.01542|0.05149|-0.026926885729455|-0.086352958951216|80.457742231153|69.881219638818|23.15573706418|0.667|0.5|0.44059|6|4|-0.0013324087591241|0.13587408759124|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2025-04-06 11:50:56|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-2.5262561720033|51|0.32855682247035|0.207|-1|1|0.20702|2.36|-0.29948|15|-0.29947935305066|15|30.33|-0.09918|0.06961|0.005470271477096|0.071796507773265|79.840926132353|118.48647473043|12.285268128948|0.333|0.278|0.35562|18|6|0.00045234899328859|0.11270837248322|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2025-04-06 11:50:57|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.48235573503088|5|0.046681300518674||0|0|-0.12698|0.55|-0.3375|92|-0.33750004563481|92|39.11|-0.00367|0.11262|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|38.461540705931|0.526|0.368|0.24054|19|7|0.0006868406961178|0.091477764390897|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2025-04-06 11:50:58|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|8.2882896742173|10|0.74619610834133|-0.0718|1|1|-0.07182|9.24|0.21757|60|-0.08090852640736|12|46.84|0.15144|0.24357|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|130.01266265351|0.526|0.316|0.27189|19|7|0.0021997997775306|0.091224994438265|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2025-04-06 11:50:58|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.8565296788833|27|0.092823437193327||0|0|0|2.15|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|127.97620014843|0.429|0.286|0.1862|21|5|0.0015078550724638|0.067386463768116|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2025-04-06 11:51:01|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8607100338563|123|0.23434628070714|0.702|1|2|0.67181|4.33|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|363.86552231097|0.526|0.368|0.22386|19|6|0.0028270666666667|0.07203423030303|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2025-04-06 11:51:02|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-0.13568106348738|38|0.010977021291604||0|0|0.38199|0.0995|0.26991|73|3.3366437070938|57|33.15|0.17025|0.24585|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|24.567901279992|0.35|0.25|0.19241|20|4|-0.00025224285714286|0.060245671428571|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2025-04-06 11:51:03|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-3.7217655953802|7|0.13525520354632||0|0|0.0516|3.4|-0.07115|8|-0.071148157537327|8|30.64|0.01377|0.14061|0.091997793379507|0.12855450328726|317.05312554605|459.75868987761|326.92309808449|0.476|0.405|0.18337|42|9|0.0017416318638824|0.048159590100541|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2025-04-06 11:51:04|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|-57.712638256816|44|2.6525457295668||0|0|0.05014|49.25|4.83645|78|4.836454235105|78|38.73|0.21139|0.32361|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|380.01543098021|0.591|0.455|0.25114|22|6|0.0033466703910615|0.086597206703911|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2025-04-06 11:51:05|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|20.746279954695|50|2.4442458654872|1.063|1|2|0.93201|23.3|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|339.1557441804|0.571|0.429|0.26674|7|3|0.0062522442244224|0.092650363036304|30.299999237061|2025-02-16|-0.1565|2019-09-01|0.56168|2019-06-30
2025-04-06 11:51:07|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|17.943731511775|11|1.5118977167028|-0.0762|1|2|-0.124|19.71|-0.19824|10|-0.19823554169529|10|37.57|0.04937|0.13249|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|145.78401196099|0.739|0.435|0.25619|23|11|0.0020560869565217|0.081754874141876|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2025-04-06 11:51:08|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|6.4151908704653|17|0.69914848404787||0|0|0.11128|7.39|0.04834|39|0.048342592260413|39|77.33|0.28437|0.35355|0.048342592260413|0.048342592260413|104.834|104.834|25.050847005036|0.333|0.333|0.23315|3|0|-0.0033342338709677|0.10041064516129|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2025-04-06 11:51:08|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|-326.02760978973|2|17.842536596576||0|0|0.0159|278.5|0.38883|64|0.38882547121173|64|32.05|-0.02992|0.10116|0.15491725582792|0.22020921577913|268.05695557247|320.97344552895|550.17780694692|0.545|0.409|0.26734|22|6|0.0047931444759207|0.086642393767705|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2025-04-06 11:51:09|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|-404.65888885264|3|31.872666655792|-0.0115|-1|1|-0.01146|309|-0.25579|15|-0.2557856272838|15|30.83|0.1024|0.16444|0.1760455540349|0.64306886668977|59.804074716112|491.742994636|1634.0560681828|0.75|0.417|0.3109|12|8|0.009579623655914|0.09911623655914|422.5|2024-12-15|-0.25665|2020-03-15|0.23609|2020-03-29
2025-04-06 11:51:10|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|0.95382493931662|5|0.14181728905812|-0.0448|1|1|-0.04478|1.28|-0.35957|23|-0.20769217058166|17|50.16|0.25777|0.36286|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|42.10526274512|0.632|0.421|0.25184|19|11|0.0012853605015674|0.090354043887147|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2025-04-06 11:51:12|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|-5865.4701987859|20|464.34008253801||0|0|0.21873|4397.9502|-0.14726|13|-0.147255830758|13|36.21|0.04478|0.15941|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2663.0035469872|0.512|0.326|0.22022|43|12|0.0035356218274112|0.083777423857868|8750|2024-10-13|-0.23403|1995-01-15|0.55238|2001-09-09
2025-04-06 11:51:13|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|6823.8899673954|2|812.5404639458|0.0066|1|1|0.00657|9190|0.30519|57|0.30518518518519|57|39.29|-5.0E-5|0.12175|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|620.94594594594|0.619|0.429|0.31555|21|10|0.0048048062953995|0.099128740920097|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2025-04-06 11:51:13|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|2.1126814686378|3|0.17519556274652||0|0|-0.07895|2.45|-0.08842|13|-0.08842006142475|13|43.37|0.14884|0.25832|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|39.516131017012|0.579|0.421|0.25107|19|9|0.00044645278450363|0.081906937046005|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2025-04-06 11:51:14|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|145.12886272279|51|21.623712425738||0|0|1.69327|216|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|1258.0081481667|0.571|0.429|0.23365|21|7|0.0046649877149877|0.075076511056511|226.5|2025-04-06|-0.23234|2020-03-22|0.30291|2009-11-08
2025-04-06 11:51:15|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-1669.6083599689|56|145.42975584882||0|0|0.42|1218.55|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|4287.6497028744|0.833|0.5|0.36144|18|10|0.0064240298507463|0.11412904051173|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2025-04-06 11:51:17|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|-604.83491243877|3|41.778304146258||0|0|-0.05846|475.25|-0.10202|15|-0.10202064418413|15|39.05|0.42412|0.61649|0.93581987472397|1.3588670683457|281427.67229559|1736525.451892|4752500.1062279|0.619|0.452|0.25155|42|14|0.0093822898903776|0.089899890377588|600|2025-02-09|-0.5|1994-02-27|1|1994-02-20
2025-04-06 11:51:18|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-1.3445046835538|19|0.13983490047841||0|0|-0.02198|0.93|-0.11881|14|-0.24385963385932|26|33.08|-0.03392|0.10198|0.11146504475149|0.10693990002706|145.78278280984|110.22555236|34.065934089927|0.417|0.167|0.33289|12|4|0.00079320481927711|0.11309031325301|8.5200004577637|2018-06-17|-0.48588|2024-12-01|0.33171|2020-03-29
2025-04-06 11:51:19|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
2025-04-06 11:51:20|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|10.997681078649|18|0.85132410432392|-0.0523|1|1|-0.05225|11.79|-0.1628|28|-0.1367647306792|13|25.32|0.19167|0.33511|0.461121261926|0.67043078024796|846.96611325856|1631.0198464831|406.55170945293|0.468|0.34|0.19885|47|10|0.0056064871582436|0.073091284175642|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2025-04-06 11:51:21|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|69.922808249563|137|5.5887090993712|9.3545|1|1|9.35455|79.73|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|3466.5219569522|0.471|0.235|0.22662|17|6|0.0053952929085303|0.082848735868448|114.98999786377|2024-10-13|-0.27462|2020-03-22|0.43343|2024-10-06
2025-04-06 11:51:22|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-39.297336835896|50|2.1074454848088||0|0|0.18758|33.35|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|233.37997594925|0.545|0.455|0.18537|22|8|0.0019184652862363|0.060332131546894|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2025-04-06 11:51:23|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|3.5639094515873|27|0.78950005616459||0|0|0.48968|5.05|-0.25498|29|-0.25498007495082|29|36.33|-0.00775|0.06838|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|15.538462125338|0.444|0.444|0.38791|9|4|-0.0020704815864023|0.12493053824363|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2025-04-06 11:51:24|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|-28.192528231064|9|1.5291094077513|-0.0308|-1|1|-0.0308|25.1|-0.14202|14|-0.14201661134898|14|27.63|-0.09892|-0.03553|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|83.666667938232|0.6|0.433|0.18925|30|14|0.0010581959378734|0.058802831541219|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2025-04-06 11:51:25|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|86.308869939508|22|8.2182748398897|-0.0037|1|2|-0.05905|98.8|-0.12354|25|-0.12354028419075|25|28.57|-0.17625|-0.03129|-0.16342993902411|-0.061725745753345|8.0369199994457|53.683208056337|145.65826387244|0.522|0.348|0.26985|23|6|0.0026317551622419|0.085910796460177|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2025-04-06 11:51:26|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.6342576335006|33|0.10750281806394|-0.0968|-1|1|-0.09677|1.36|-0.2439|25|-0.24390242661415|25|36.38|-0.04519|0.03617|-0.13293682288085|-0.17557011810917|42.974901815877|67.5015836|54.183267708065|0.5|0.25|0.32413|8|4|0.00022708978328173|0.10158074303406|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2025-04-06 11:51:27|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.56999562498068|57|0.055599043519683||0|0|0.70593|0.4|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|46.893319213623|0.556|0.389|0.21532|18|6|0.00091712658227848|0.072239860759494|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2025-04-06 11:51:28|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|4173.1671305116|10|334.36688681699|-0.139|1|1|-0.13905|4520|0.59807|68|0.59806629529089|68|47.88|-0.00649|0.14947|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|12.382204689897|0.412|0.353|0.26535|17|7|-4.2017010935601E-5|0.086188493317133|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2025-04-06 11:51:29|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|23849.469252743|7|4705.6433017595|-0.15|1|1|-0.15|28900|0.2827|30|1.4257425742574|104|37|0.09538|0.16657|0.21290570670617|0.68094540412428|124.81852573508|326.91343492059|362.38244514106|0.636|0.273|0.35701|11|7|0.0057268523002421|0.11280428571429|69300|2024-07-07|-0.22034|2020-03-15|0.27425|2021-02-21
2025-04-06 11:51:30|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|16361.661384978|17|2134.7040606432||0|0|0.10535|19620|-0.15738|20|-0.15737867176794|20|41.73|0.24375|0.37872|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|59.635258358662|0.727|0.455|0.38323|11|5|0.0032370315789474|0.12277545263158|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2025-04-06 11:51:30|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|-25.716229357324|40|1.3304099765095||0|0|0.27483|21.9|0.88162|31|0.881620074673|31|39.85|0.09716|0.13759|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|302.06896025559|0.7|0.35|0.17453|20|11|0.002235514354067|0.05204971291866|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2025-04-06 11:51:32|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|44.550860451716|8|2.7738408099065|-0.1034|1|1|-0.10338|47.7|0.04659|21|0.26818180084229|89|30.04|0.03429|0.09294|0.057031237709937|0.090513776439676|139.11261961622|135.501577964|247.0222790377|0.704|0.407|0.19327|27|17|0.0023772616136919|0.063681650366748|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2025-04-06 11:51:33|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-1040.0305576813|8|83.533086613897||0|0|-0.19774|949.45|-0.04832|35|-0.048322227516813|35|43.1|0.15609|0.28591|-0.012984638490686|-0.059180237180639|84.588756611194|75.149925916128|102.21229273903|0.4|0.3|0.26788|10|3|0.0027804566210046|0.094985136986301|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2025-04-06 11:51:34|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|-254.35452225776|13|21.449249788494|0.1761|-1|1|0.17606|206.85|2.57571|123|2.5757097275338|123|49.27|0.71758|1.32728|1.7685950760732|2.5935683117243|11681.449589039|59910.939177648|2165.9686070394|0.567|0.4|0.38004|30|12|0.0058379463087248|0.12498493959732|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2025-04-06 11:51:35|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-3936.6091889996|15|815.53639633321|0.5285|-1|1|0.52848|1490|-0.59557|14|0.062288285435026|14|27.38|-0.3148|-0.05434|-0.26664225898233|0.062288285435026|42.96219447|106.229|16.350628038965|0.25|0.125|0.62726|8|2|0.0039355793991416|0.16070025751073|37657.3984375|2021-01-31|-0.66813|2024-12-08|1.54709|2024-12-01
2025-04-06 11:51:35|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-15.736239107139|23|1.188534624731|0.3156|-1|1|0.31556|12.71|-0.18447|25|-0.18446726205858|25|32.5|-0.11934|-0.05725|-0.19173649627106|-0.14943871834087|52.265271967461|72.22252127|68.096754263085|0.5|0.333|0.23565|6|3|-0.00040847926267281|0.085477096774194|34.840419769287|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2025-04-06 11:51:37|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-21.200119697188|45|1.8833733277633|0.398|-1|1|0.39804|15.35|0.65584|50|0.65584419686068|50|37.4|0.31979|0.53624|0.57128082588207|0.88250422026304|4521.2308408181|21626.287126273|27.959927057988|0.65|0.425|0.34524|40|17|0.0047768701298701|0.11831611688312|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2025-04-06 11:51:38|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
2025-04-06 11:51:39|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.98579002956986|5|0.063596680894297|0.0488|-1|1|0.04878|0.78|0.03313|44|0.033134194733864|44|35.2|0.0247|0.11962|0.084657132782363|0.13891760314433|139.65900081105|248.60546956005|88.737197291983|0.433|0.367|0.22672|30|9|0.001340358490566|0.073165990566038|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2025-04-06 11:51:40|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-307.90697262177|56|28.093324484724|0.4234|-1|1|0.42341|215.3|0.0632|32|0.063203068799791|32|64.88|1.3196|1.93026|0.80532151127307|1.0223631727982|719.51970781529|999.18027497922|2050.4762195405|0.375|0.313|0.39374|16|4|0.0057824245196706|0.11670953339433|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2025-04-06 11:51:41|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.8293152706369|25|0.11723523523911||0|0|-0.23045|1.87|0.13178|80|0.31632646606744|26|29.53|-0.0205|0.0286|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|69.029159409525|0.368|0.211|0.16779|19|7|0.00011251282051282|0.056371299145299|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2025-04-06 11:51:42|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.11842594362822|13|0.016641980881582||0|0|0.10811|0.066|-1.12727|6|-0.55102041933449|13|58.5|0.09027|0.24777|0.065293551023813|0.23531406230245|-11.317958816768|56.363196954034|5.4098359093937|0.5|0.333|0.50031|12|6|-0.00046731092436975|0.1110462745098|4|2014-01-12|-0.43162|2024-10-13|1.20755|2024-10-06
2025-04-06 11:51:43|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|40.980215501081|3|1.9069351818289||0|0|-0.05683|43.48|-0.07836|34|0.17723711165978|81|32.57|-0.06241|-0.0027|-0.010139766461945|0.037388364980494|84.707878740268|124.98175158251|81.119404440336|0.435|0.304|0.14265|23|7|0.00023021304926764|0.044574274300932|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2025-04-06 11:51:44|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-25253.304350676|21|1417.7681168919||0|0|0.11925|21050|-0.30825|18|-0.3082489146165|18|31.71|-0.0278|0.05405|0.057479682363114|0.1875450846933|45.250421413226|700.49575736432|2536.1445783133|0.618|0.353|0.24609|68|35|0.0034808318014706|0.088587431066176|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2025-04-06 11:51:45|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-893.5746786403|11|66.036876005052||0|0|0.12115|692.4|0.41536|79|0.41536242445747|79|75.67|0.29343|0.35168|0.43407873429013|0.43407873429013|257.18038323528|257.18038323528|110.71314316989|0.5|0.5|0.22149|6|2|0.001266724137931|0.073686336206897|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2025-04-06 11:51:46|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-3.1966873025933|60|0.40746171638512||0|0|0.25671|3.01|-0.28733|21|-0.2873263983393|21|40.13|-0.02691|0.03271|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|17.590305555686|0.625|0.5|0.29048|8|3|-0.0017255|0.10778102631579|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2025-04-06 11:51:47|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-39.19212287471|19|1.4910465480378|-0.0335|-1|1|-0.03352|37|0.2049|70|-0.080252492366306|43|36|-0.03402|-0.00289|-0.010784614355207|-0.032151742580054|78.938071139425|75.05769851602|63.032367153495|0.75|0.438|0.18242|16|10|-6.0824915824916E-5|0.054321026936027|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2025-04-06 11:51:48|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-202.60782903055|24|13.592114784294|0.2576|-1|1|0.2576|163.47|-0.1326|25|-0.13259800217765|25|52.79|0.11151|0.18337|0.27512214461764|0.368302055773|416.68878365693|404.79062703196|112.50516021151|0.5|0.357|0.22072|14|6|0.0010910367454068|0.074594225721785|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2025-04-06 11:51:49|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-321.43149898339|3|24.554729379685|-0.0944|-1|1|-0.09439|265.5|0.31879|26|0.31878805545319|26|27.21|-0.0089|0.27484|0.26082969800096|0.56340963829636|-0|13411.771067274|2655000.0593446|0.5|0.379|0.30872|58|15|0.011910183544304|0.10840780379747|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2025-04-06 11:51:50|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-3709.1280657215|9|399.20309604455||0|0|0.05671|2954.75|0.21144|59|0.2114409227427|59|38.95|0.31884|0.45238|0.46710944498025|0.77813103891522|3872.5022615022|40560.637630326|1427.4154589372|0.575|0.4|0.31143|40|14|0.0046774137931035|0.11001345466156|5488|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2025-04-06 11:51:51|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|12.931943751527|2|1.0893520192459|0.0346|1|1|0.03457|16.46|0.19505|66|0.19505495417211|66|27.83|0.01532|0.19228|0.088064153180376|0.26247169569939|0|5777.5810848517|1645999.8302623|0.593|0.39|0.32836|59|25|0.010400785149117|0.10988927571516|17.770000457764|2024-07-21|-0.5|1994-02-13|1|1993-09-05
2025-04-06 11:51:53|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
2025-04-06 11:51:54|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.4513121877401|13|0.405437391145||0|0|0.12548|2.3|-0.20018|15|-0.20018281630507|15|27.38|-0.22034|-0.13109|-0.19406968321415|-0.20865090399131|42.153735790283|62.61630816|53.488368611519|0.5|0.25|0.32459|8|3|0.00010341991341991|0.11522987012987|5.6399998664856|2024-10-06|-0.28151|2024-10-13|0.53689|2024-09-29
2025-04-06 11:51:55|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|19914.604913536|18|4994.095170607|1.1168|1|2|0.67143|35100|-0.2465|12|-0.2465|12|46.07|0.00228|0.15894|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|308.30039525692|0.667|0.4|0.27656|15|7|0.0045119209039548|0.10127745762712|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2025-04-06 11:51:56|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
2025-04-06 11:51:57|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|2.2299850828167|24|0.32027756126155||0|0|-0.02979|2.28|-0.14553|14|-0.14552619927016|14|33.27|-0.00193|0.09947|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|6.9090908223932|0.545|0.455|0.43701|11|4|-0.0014483290488432|0.14837997429306|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2025-04-06 11:51:58|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.306169614621|63|0.44473422560544|0.1705|1|1|0.17049|11.5|0.98145|99|0.9814456043456|99|33.83|0.01916|0.198|0.10875897804285|0.20056977397691|95.414577683974|189.14405679845|389.83050217337|0.565|0.435|0.1794|23|8|0.0036315595238095|0.064400714285714|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2025-04-06 11:51:59|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-23983.525327533|36|2154.9722907845||0|0|0.36595|17690|0.00847|58|0.0084708268969429|58|31.95|-0.12582|-0.05305|-0.087618800836794|-0.0057469277853999|16.081438380587|66.766477094856|376.3829787234|0.636|0.455|0.30884|22|11|0.0038017479674797|0.095153116531165|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2025-04-06 11:52:00|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|61.920242802092|31|5.4400769832495|-0.085|1|2|-0.14919|63.3|-0.40643|4|0.059921056596701|4|22.19|-0.17911|0.05719|-0.078276744516563|0.070277571598946|-6.4017671269441|90.207428412123|61.177151338813|0.714|0.476|0.31297|21|11|0.0037724798387097|0.094206068548387|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2025-04-06 11:52:01|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|38335.040001004|11|7418.5485766023|0.365|1|1|0.36504|53100|-0.64135|12|-0.041600286872842|21|40.33|0.00646|0.18775|0.042216611136665|0.3453729957634|51.986068381961|282.46415426125|137.92207792208|0.667|0.444|0.40199|9|3|0.0051736997319035|0.12365069705094|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2025-04-06 11:52:02|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|12597.291834094|109|874.23605530189||0|0|1.33188|16020|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|39.264705882353|0.526|0.368|0.25142|19|4|0.00039237804878049|0.079604426829268|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2025-04-06 11:52:03|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|1.4343350948047|24|0.35819948252585|0.2914|1|1|0.29143|2.26|0.42623|78|-0.23750001192093|20|29|-0.2235|-0.13161|-0.22194438211513|-0.28885255421393|7.7937267842959|14.769390437455|27.29468675541|0.727|0.455|0.46509|11|9|0.00047555555555556|0.12464526315789|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2025-04-06 11:52:05|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|-9.7700745473377|1|0.66002486182823||1|0|0|7.82|-0.19713|25|-0.19712522018225|25|38|0.06333|0.14801|-0.039324286846635|-0.093874388271382|47.357298118759|42.716335283992|176.52371274683|0.636|0.364|0.22892|22|11|0.0020926435406699|0.079552464114833|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2025-04-06 11:52:06|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|23.390292370957|100|3.562459467768||0|0|0.79345|23.53|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|230.00979217543|0.455|0.242|0.28746|33|13|0.0028697791798107|0.10398426498423|34.369998931885|2025-01-12|-0.38466|2019-08-18|0.36905|2002-08-11
2025-04-06 11:52:07|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-7.3115125154041|18|1.0632083859779||0|0|0.21176|4.02|-0.46875|16|-0.46875003104408|16|53|-0.01862|0.09171|0.19714302654772|-0.17807923547886|115.11492402406|59.10634375|3.1417369475361|0.75|0.5|0.46673|4|2|-0.0097934497816594|0.13915899563319|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.66667|2024-12-15
2025-04-06 11:52:08|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
2025-04-06 11:52:10|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|0.96191166115905|44|0.13350109426922|-0.2774|1|1|-0.27742|1.12|0.39453|48|-0.25581398250091|33|42.4|0.04045|0.05961|0.041894379982338|-0.2943673924027|94.275004776214|49.64342652|13.381123298469|0.8|0.4|0.37844|5|5|-0.0052362745098039|0.11081333333333|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2025-04-06 11:52:11|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|23.618063730598|19|2.4495809189677|0.5838|1|2|0.54276|28.64|-0.18163|13|-0.18162575137731|13|14.8|0.07363|0.18979|0.091417305487127|0.1336879664012|830.84375695926|11220.923883114|2863999.8029249|0.825|0.722|0.08407|97|22|0.0091195254470426|0.080139876203576|33.040000915527|2025-03-23|-0.5|1998-08-30|1|1998-05-03
2025-04-06 11:52:12|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2651.7296619696|17|252.80386557107|0.0578|1|1|0.05781|3385|-0.23089|93|-0.23089115063249|93|34.43|-0.13075|0.00311|-0.004604082789725|0.065158666611268|21.608335522381|57.02524473424|137.60162601626|0.571|0.429|0.28488|21|10|0.0029913667117727|0.094553531799729|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2025-04-06 11:52:13|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-942.85811124144|94|47.619370413813|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|0.0047952214212152|0.12290190525232|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2025-04-06 11:52:14|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.4384232276805|54|0.040375205477397||0|0|0.15207|2.5|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|50.30181298868|0.538|0.385|0.28708|13|6|0.00061738955823293|0.082486599732262|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2025-04-06 11:52:16|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|-8.2726817946577|16|0.68756058550357|0.2048|-1|1|0.20476|6.02|-0.3006|6|-0.30059524148135|6|29.63|-0.09109|0.12777|0.1470192580043|0.43671642247282|55.439392265783|1741.5021519684|60200.001154856|0.385|0.212|0.24109|52|7|0.0088276735218509|0.07875618251928|9.5500001907349|2024-12-01|-0.5|1993-12-26|1.25|1994-04-10
2025-04-06 11:52:17|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-7600.6395393435|88|285.21317978116|0.1283|-1|1|0.12834|6860|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|82.323292931717|0.5|0.333|0.24724|18|7|0.0011539183673469|0.078346408163265|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2025-04-06 11:52:17|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-5.5046356964386|13|0.6067036539728||0|0|-0.35156|5.19|-0.43695|14|-0.43695017338484|14|29.38|-0.1256|-0.05537|-0.21117127345509|-0.32646408545085|24.941231062723|19.952984850178|14.027027181677|0.625|0.5|0.40374|8|3|-0.0047723886639676|0.12537429149798|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2025-04-06 11:52:18|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.4580959780074|33|0.13436532361829||0|0|0.49756|1.03|-0.45886|13|-0.45886076212006|13|47.38|0.03908|0.26778|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|213.69294308201|0.5|0.375|0.28225|16|4|0.0031876329113924|0.089321962025316|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2025-04-06 11:52:19|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|28160.007212542|7|4134.4978362374||0|0|-0.01093|36200|0.62143|76|0.62143051489244|76|38.47|0.04091|0.15686|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|190.44612794613|0.526|0.368|0.30738|19|6|0.0031634464043419|0.097144233378562|43400|2025-03-23|-0.2337|2012-10-28|0.32339|2023-07-30
2025-04-06 11:52:21|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|256453.93110619|52|28098.68963127|1.8371|1|2|1.63551|335500|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|293.01310043668|0.545|0.364|0.23845|11|3|0.0037807722772277|0.090103782178218|356500|2025-04-06|-0.22357|2020-03-15|0.23647|2023-04-09
2025-04-06 11:52:22|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.23280967097941|14|0.026436557609052||0|0|0.11446|0.147|-0.26428|15|-0.26427681496133|15|30.62|-0.11905|0.03179|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|9.3630570044376|0.654|0.423|0.28199|26|12|-0.00041662546353523|0.08518|4.9899997711182|2014-01-26|-0.36176|2024-10-13|0.75|2014-01-19
2025-04-06 11:52:23|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|13.00736251027|10|1.7893668069381||0|0|-0.03803|16.44|-0.14704|32|-0.14704048404114|32|33.47|0.06152|0.23236|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1622.9023048698|0.632|0.421|0.34291|19|9|0.0081092713178295|0.11204936434109|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2025-04-06 11:52:23|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-34888.466286138|34|2040.7905112619||0|0|0.03279|32450|0.04193|40|0.041925465838509|40|49.56|0.08533|0.21792|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|90.138888888889|0.563|0.5|0.24923|16|8|0.0019750363196126|0.074881997578693|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2025-04-06 11:52:24|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-12680.788729584|5|1368.5962431948|0.012|-1|1|0.01196|8260|0.22169|17|0.22169146850352|17|45.81|0.18594|0.29051|0.3627591605239|0.45940263647039|889.11278098449|297.46844316593|22.627037392138|0.625|0.313|0.31048|16|8|0.00096541383989145|0.10302337856174|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2025-04-06 11:52:26|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|16856.493244121|11|2408.2468240873||0|0|0.0205|19410|0.04757|26|0.012004603238363|71|48.2|0.20468|0.2526|0.31400484566795|0.60481060067217|571.98832907|678.1216987707|322.74692384436|0.8|0.4|0.35425|15|10|0.0036925238744884|0.10053744884038|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2025-04-06 11:52:26|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-532.71629218271|11|45.775286425841|-0.1283|-1|1|-0.12834|454.55|0.90293|86|0.90292872891258|86|44.1|0.37571|0.47618|0.44473885288314|0.64206083253771|538.58544307537|642.98771564419|186.13840846579|0.7|0.5|0.30703|10|6|0.0038635033259424|0.10362195121951|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2025-04-06 11:52:27|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-4.100325587845|113|0.30409766538625||0|0|0.68502|3.15|24.10609|147|24.106093697535|147|38.09|0.73122|0.93262|1.197907441251|2.0565207670498|7854.7173814172|107848.08086058|602294.44536344|0.706|0.441|0.31301|34|18|0.0084815067519545|0.094427626154939|18.441375732422|2022-11-20|-0.31641|2001-09-16|0.80152|1999-12-19
2025-04-06 11:52:28|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-308.58493908699|7|35.575481726096||0|0|0.08929|204|0.28543|26|0.28542743968121|26|43.89|0.18055|0.29194|0.27683828082138|0.34409529253835|702.23417461681|569.63396780593|61.818181818182|0.667|0.5|0.29451|18|5|0.0020018341708543|0.092571293969849|3607|2015-01-04|-0.34262|2020-03-15|0.67376|2024-07-14
2025-04-06 11:52:29|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
2025-04-06 11:52:31|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|-68.293648268107|30|5.2851611392594|-0.0265|-1|1|-0.02653|58.05|4.57092|147|4.5709207261368|147|57.33|0.68936|0.82446|2.4358480058146|2.4358480058146|724.65413176|724.65413176|1372.3404013075|0.333|0.333|0.21902|6|2|0.0082634048257373|0.076580643431635|71.800003051758|2024-08-04|-0.17774|2025-03-23|0.17743|2023-01-22
2025-04-06 11:52:32|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
2025-04-06 11:52:32|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|-3257.0476774962|6|221.01662537163|-0.1322|-1|1|-0.13222|2867.3501|0.29044|52|0.29043724010172|52|35.86|0.12392|0.24714|0.25484482483249|0.49020705720805|316.05509109936|7269.6592621099|2257.9338104504|0.75|0.432|0.31237|44|23|0.0044883006948831|0.10668710675932|3578.8000488281|2024-12-15|-0.24332|2000-03-12|0.44959|2005-03-06
2025-04-06 11:52:33|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|0.76012654725371|27|0.13282461318871||0|0|-0.47712|0.8|0.19797|34|0.1979708219164|34|39.31|0.2085|0.34548|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|16.842105514125|0.462|0.385|0.32077|13|3|-0.00011957169459963|0.11289837988827|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2025-04-06 11:52:34|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|40457.096914536|4|6367.8709256391|0.1093|1|2|0.02523|56900|0.19448|32|0.14451827242525|35|37.73|-0.00238|0.04776|0.043332484169052|0.26498485435217|86.607586272444|174.34091792202|256.30630630631|0.636|0.273|0.32117|11|7|0.0040466507177033|0.097258923444976|98400|2024-05-19|-0.17793|2017-04-02|0.32616|2025-03-16
2025-04-06 11:52:36|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-23074.272857871|36|2345.1266938862|0.3574|-1|1|0.35742|17960|0.4411|72|0.44109860863728|72|34.13|-0.09102|-0.00426|-0.075982819456482|0.12418366555212|60.922668745296|116.3356797|190.55702917772|0.375|0.25|0.32894|8|3|0.0042659415584416|0.10389396103896|39100|2024-07-14|-0.26842|2020-03-22|0.26027|2022-11-13
2025-04-06 11:52:37|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-6051.3801840678|32|860.46006135595||0|0|0.45323|3390|1.00227|5|1.0022704981676|5|48|0.47961|0.70766|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|8.0515871602123|0.667|0.5|0.50457|6|3|0.0010896551724138|0.16117940438871|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2025-04-06 11:52:37|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|17.834010481911|10|1.8448351515345||0|0|-0.03042|19.76|-0.29466|8|-0.2458730385527|8|31.86|-0.07248|0.03411|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|301.2195183116|0.552|0.31|0.25895|29|8|0.0031820257234727|0.084791457663451|22.799999237061|2025-03-23|-0.27762|2022-09-18|0.53229|2022-09-11
2025-04-06 11:52:38|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|-484.15403391421|10|48.35589058121||0|0|-0.20177|474.7|0.77162|92|0.77161817413702|92|46.26|0.56207|0.74213|0.94534892966069|1.3367635197446|15224.065520014|16316.931441928|2498.4211168791|0.588|0.412|0.29374|34|16|0.0043|0.099927579013906|991|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2025-04-06 11:52:39|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|-4.741048298544|32|0.36853958799904|-0.0823|-1|1|-0.08229|4.34|1.3314|72|1.331395443128|72|39.5|0.04449|0.1125|0.15816850402914|0.34284611927188|123.51126528139|159.333844384|367.79663944957|0.417|0.25|0.18222|12|6|0.0034466336633663|0.058887544554455|5.3000001907349|2025-01-12|-0.24689|2025-01-19|0.19091|2024-06-16
2025-04-06 11:52:41|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|5255.7666333038|6|733.02870810718|0.0628|1|2|-0.00983|7050|-0.20617|5|-0.20616609570817|5|28.65|0.00308|0.0997|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|68.115942028986|0.471|0.412|0.33705|17|3|0.0028007520325203|0.11594506097561|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2025-04-06 11:52:42|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|6.1718865927921|18|1.1785785169593|0.2094|1|1|0.20936|9.82|0.95572|24|0.955719600048|24|42.67|0.27496|0.48857|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|476.69902755309|0.4|0.267|0.37937|15|3|0.0092787062404871|0.12726802130898|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2025-04-06 11:52:43|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1797931855305|57|0.038437952559721|-0.1275|-1|1|-0.12745|1.15|0.0625|52|0.062500003880505|52|80.17|0.22388|0.2399|0.25082954375195|0.2717766048899|291.49047901378|199.91379765625|119.17098522404|0.833|0.5|0.18651|6|6|0.0009163687150838|0.051535865921788|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2025-04-06 11:52:44|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5318.7679082402|15|758.6764590607|0.1972|1|2|-0.0256|6470|-0.15514|41|-0.15514222887981|41|38.16|-0.13858|-0.01435|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|177.99174690509|0.684|0.421|0.32248|19|8|0.0031777807848444|0.10970587280108|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2025-04-06 11:52:44|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.50979407730914|17|0.045644403972908||0|0|-0.09195|0.475|-0.29839|31|-0.29838709832477|31|43.33|0.01332|0.03942|0.082505465300966|-0.077459935537383|87.660739563778|62.462575504875|10.326087041027|0.833|0.5|0.48824|6|5|-0.0032175|0.13979286231884|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2025-04-06 11:52:46|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|572.15569224692|17|106.61476925103||0|0|0.1355|1014|-0.15919|10|-0.15919315266622|10|42.53|0.20507|0.32774|0.091432205439413|0.10558776187652|63.6394743115|118.92444532242|17.142857142857|0.412|0.235|0.39128|17|5|0.0012734100135318|0.11902086603518|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2025-04-06 11:52:47|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-23.978056990265|34|0.90101880602009|0.1543|-1|1|0.15431|21.1|-0.09765|19|-0.097649146214865|19|39.5|-0.05239|0.01264|-0.05718786370234|-0.00079862893734646|28.207093201|83.007414926754|44.449125424221|0.667|0.444|0.19657|18|7|-0.00011934139784946|0.059341384408602|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2025-04-06 11:52:47|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-13.989956069917|12|0.88831875355046||0|0|0.12734|11.65|-0.02579|39|0.016929283786084|25|26.8|-0.01026|0.10738|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|151.1024586367|0.5|0.333|0.2161|30|9|0.0029971042944785|0.075462343558282|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2025-04-06 11:52:49|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|360.83204685311|110|28.897649014459|3.1389|1|1|3.13888|482.18|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|1811.3447688744|0.519|0.296|0.20606|27|10|0.0040909813542689|0.066209293424926|489.04998779297|2025-04-06|-0.22947|2020-03-22|0.23409|2009-02-22
2025-04-06 11:52:49|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4396.0693487147|89|221.41676937534||0|0|0.22299|4285|-0.23165|11|-0.23164695005344|11|27.04|-0.24517|-0.06958|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|58.062330623306|0.542|0.333|0.3081|24|10|0.001968710990502|0.10106656716418|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2025-04-06 11:52:51|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.36922624069294|3|0.060308914267849|-0.1296|1|1|-0.12963|0.47|-0.38462|10|-0.081752653017611|14|28.64|-0.20168|0.13415|0.16416106982275|0.35148236957053|12.435008686548|44.326323977835|45.27938385564|0.6|0.4|0.30495|25|11|0.0031578969359331|0.10936366295265|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2025-04-06 11:52:52|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.416319906799|62|0.050592138697195||0|0|0.12214|1.47|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|147.00000286102|0.308|0.154|0.12257|13|3|0.00087168345323741|0.036846172661871|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2025-04-06 11:52:53|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-0.25260294357384|278|0.040034314425273||0|0|0.96068|0.138|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|10.615384738826|0.625|0.5|0.23373|8|4|-0.001282641509434|0.074703121783877|5.1900000572205|2019-11-10|-0.71053|2024-11-03|0.45228|2024-11-24
2025-04-06 11:52:54|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|29983.241128005|8|8195.6751653053|0.658|1|2|0.02138|43000|-1.55306|8|0.17655291437545|21|49|-0.14985|0.1454|-0.6882547738614|0.17655291437545|-65.0702743|117.655|138.70967741935|0.286|0.143|0.40954|7|1|0.0070179142857143|0.13802848571429|64000|2025-03-09|-0.32556|2024-12-22|1.04866|2025-02-16
2025-04-06 11:52:55|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1247.7741482152|15|93.291384772914||0|0|0.27791|963.2|-0.12292|24|-0.12292465014496|24|50.75|0.06993|0.09792|-0.058335015510072|-0.020634570324582|82.182290013653|94.87023528|36.622877676271|0.75|0.5|0.18724|4|2|-0.0038529493087558|0.065058571428571|2824.8999023438|2021-02-14|-0.135|2025-02-16|0.12431|2022-08-07
2025-04-06 11:52:56|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|-3.2881556543679|5|0.12105190068386||0|0|0.04581|2.958|-0.07407|6|-0.074074116273918|6|43.35|0.23438|0.32618|0.39596200254651|0.56008546721892|152.60431532734|233.77665415027|98.995984865048|0.45|0.35|0.21148|20|5|0.0012492766934558|0.065429712973594|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2025-04-06 11:52:57|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|1.9192253680714|16|0.26783755226402|0.1414|1|2|0.03065|2.69|0.20183|40|-0.21204821547432|16|44.91|0.02932|0.07668|0.045113580712257|-0.12286282380594|116.68662765352|51.059862605173|13.389746325482|0.727|0.455|0.26391|11|6|-0.0025609823182711|0.081859292730845|25|2016-04-17|-0.21685|2022-02-27|0.17925|2025-01-26
2025-04-06 11:52:58|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|100.84873489996|4|12.123007968627|-0.2202|1|1|-0.22018|110.5|-0.04576|23|2.3042866440858|61|33.24|0.05221|0.13357|0.18381649444667|0.34960086078565|355.06127587566|1072.4798940901|3530.3513086209|0.667|0.424|0.23777|33|16|0.0046503909090909|0.077446263636364|188.69999694824|2024-07-21|-0.20042|2025-03-23|0.34402|2004-03-28
2025-04-06 11:52:59|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|-2952.2849253412|8|260.58503679205|0.0262|-1|1|0.02624|2067.1001|1.27524|126|1.2752412098908|126|57.33|0.38436|0.52969|0.71437450278423|1.270122132975|1361.7446344247|2828.103218742|3170.8851361283|0.667|0.417|0.31295|12|5|0.0067983884892086|0.097116705035971|3357.8000488281|2024-11-03|-0.49032|2012-01-22|0.36613|2014-09-07
2025-04-06 11:53:00|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-2078.4354505276|20|139.22139763323|0.0362|-1|1|0.03616|1769.85|0.45141|29|0.45140889583465|29|39.78|0.24271|0.42688|0.69898962759383|1.0410193685523|5691.3355388631|7323.9554189513|11131.13218898|0.583|0.389|0.31991|36|14|0.005830916609235|0.11367256374914|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2025-04-06 11:53:02|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|375.37257123491|4|40.136090189918||0|0|-0.06721|461.5|1.27373|59|1.2737309712043|59|12.29|0.04943|0.10135|0.11279622437317|0.12629446450981|127531.9773675|277035.49859341|4615000.1031545|0.841|0.786|0.09646|126|17|0.010595480335268|0.093292720825274|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2025-04-06 11:53:03|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-6.3088898496778|7|0.83019661363467||0|0|0.33856|3.585|0.07278|46|0.074829917261722|52|30.38|-0.36768|-0.21032|-0.17262247241673|-0.18931066229272|-58.980062834584|58.74483365|2.3900000254313|0.625|0.25|0.71413|8|4|-0.0029310040160643|0.21202196787149|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2025-04-06 11:53:04|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-1.8228065936754|13|0.13260219391817||0|0|0.22905|1.38|-0.16355|19|-0.16355146069809|19|41.05|-0.04431|0.1069|0.045825624317455|-0.081508736563815|114.12379680077|56.076292885737|20.909091138971|0.4|0.3|0.18351|20|2|-0.00052268907563025|0.062115042016807|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2025-04-06 11:53:04|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-267.39421356734|6|23.658069256334||0|0|0.03784|188.43|-0.06667|34|-0.066668393674528|34|40.38|0.0797|0.20126|0.17121570975576|0.29095650133505|451.4463627251|1557.6154079717|604.91170139113|0.538|0.41|0.27634|39|13|0.0032062594936709|0.096953170886076|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2025-04-06 11:53:06|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-22204.517018142|18|1054.0781976391||0|0|-0.03474|20550|-0.15489|29|-0.15489361702128|29|60|-0.08294|-0.02913|-0.15489361702128|-0.15489361702128|84.511|84.511|54.221635883905|0.167|0.167|0.2283|6|1|-0.00061803713527851|0.074743793103448|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2025-04-06 11:53:08|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|43808.172254991|9|2686.4584550501||0|0|-0.07647|47100|0.00933|24|0.0093264248704663|24|35.71|-0.05181|0.00909|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|37.529880478088|0.381|0.286|0.18769|21|5|-0.00045695250659631|0.061092308707124|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2025-04-06 11:53:09|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|4306.665720373|52|290.3502554993|0.2642|1|1|0.2642|4785|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|582.11678832117|0.571|0.333|0.24897|21|6|0.0039961968408262|0.086874811664642|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2025-04-06 11:53:10|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
2025-04-06 11:53:10|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.0767057473991|17|0.27578924226112|0.191|-1|1|0.19101|1.44|-0.20536|13|-0.20535715901274|13|36.67|0.26935|0.46654|0.11562316832403|-0.12523476744276|164.67328932428|16.460987288978|2.2325582282488|0.625|0.375|0.50688|24|12|0.0032144419642857|0.16295422991071|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2025-04-06 11:53:11|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-8.7878191154959|30|0.27260628282237|0.099|-1|1|0.099|8.1|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|170.88609224888|0.6|0.45|0.17476|20|8|0.0016220220588235|0.056474375|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2025-04-06 11:53:13|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.71505046792376|27|0.083327395868236||0|0|-0.09639|0.75|-0.12162|31|-0.22113694019838|9|42.89|-0.0267|0.06819|-0.028990155643281|-0.18804850505613|70.90332056223|52.388049471545|13.914657116476|0.556|0.333|0.25899|9|3|-0.0032682281553398|0.078686893203883|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2025-04-06 11:53:14|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.16064132441818|15|0.022090451384532|0.0882|-1|1|0.08824|0.093|-0.31056|12|-0.31055544474864|12|37|-0.07874|0.01054|0.10672601343507|-0.29860663168329|94.298223744374|49.18051296|3.394160652616|0.5|0.333|0.45473|6|2|-0.0076338559322034|0.15954059322034|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2025-04-06 11:53:14|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
2025-04-06 11:53:15|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-0.55958287293259|22|0.049860953869233||0|0|0.55367|0.395|-0.30859|21|-0.30859374199644|21|38.2|0.09291|0.13385|0.067143565442019|-0.014587159918055|126.40532522519|80.876460318882|6.6059270641911|0.8|0.5|0.26968|10|6|-0.005087047146402|0.071585434243176|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2025-04-06 11:53:16|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|1.4673261483483|4|0.25089129342065||0|0|0.11905|2.35|0.26316|54|-0.30859374199644|21|46.2|0.11219|0.18049|0.26315789803904|0|126.316|100|8.4229388414464|0.2|0|0.39307|5|1|-0.006989188034188|0.13364867521368|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2025-04-06 11:53:18|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.66456443323406|6|0.042354813064841|0.0357|-1|1|0.03571|0.54|-0.05215|12|-0.052148932348665|12|39.39|-0.00804|0.09062|0.10718856863214|0.069555334817378|242.8714015213|139.91085033756|23.78854740066|0.611|0.389|0.23511|18|6|2.7647058823528E-5|0.079888417366947|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2025-04-06 11:53:19|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-983.63472680824|18|89.378242269412||0|0|0.1513|718|-0.27144|37|-0.27143583853839|37|39.5|-0.04431|0.39612|0.49913407414997|0.72145763576671|772.74678990185|1089.5535126414|8.3381721054465|0.684|0.447|0.39897|38|15|0.0043933135704875|0.13573597496706|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2025-04-06 11:53:20|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1998.3446974606|10|41.385100846479|0.1935|1|2|0.16537|2100|-0.00197|17|0.2319968451299|43|25.57|0.07682|0.1298|0.23082020304049|0.28698483132246|1622.7720020694|1370.2287035471|909.74815438437|0.541|0.405|0.15193|37|11|0.0032053298429319|0.048547685863874|2145|2025-04-06|-0.14634|2008-10-12|0.24493|2020-04-12
2025-04-06 11:53:21|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
2025-04-06 11:53:22|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.3142346033644|38|0.20974488686163|0.1253|-1|1|0.1253|3.63|0.0154|35|0.015397601620774|35|42.94|0.06395|0.14429|0.2079162623377|0.16670381967411|503.84342137297|259.83006257983|95.778368099669|0.611|0.5|0.20896|18|7|0.0010791234567901|0.072026234567901|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2025-04-06 11:53:23|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|-15.87658876987|20|0.72552965353483|0.1856|-1|1|0.18563|13.6|0.22344|31|0.22344331352718|31|28.64|-0.00499|0.03904|0.016000453979215|0.050877898204314|94.785087995658|131.19283371456|119.7183168353|0.607|0.357|0.15868|28|14|0.0010766017052375|0.052117466504263|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2025-04-06 11:53:24|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.4797096402682|27|0.075096325271999|0.0525|1|2|-0.01156|1.71|-0.10897|26|-0.085203010429724|17|38.24|0.01913|0.08849|0.084467279447531|0.16707607341983|181.88401462691|282.30336903218|114.00000254313|0.524|0.381|0.18372|21|6|0.0012665138721351|0.061800711700844|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2025-04-06 11:53:25|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|2.4215728337333|28|0.47556286517298|-0.2837|1|2|-0.3475|2.61|-0.41388|19|-0.41387637615637|19|26.62|-0.14087|-0.05363|-0.060507479948736|-0.23629390295852|45.018937283444|42.580440590422|5.9281128523088|0.385|0.231|0.44195|13|4|-0.0036661126005362|0.13709522788204|78.344253540039|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2025-04-06 11:53:26|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-17.894501895613|84|0.89816720317027||0|0|0.31195|15.55|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|130.7821677185|0.643|0.429|0.15459|28|12|0.0011351222493888|0.052814486552567|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2025-04-06 11:53:27|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|1.341911160332|27|0.30580697479443||0|0|-0.23474|1.63|-0.4447|9|-0.44470013025348|9|29.14|-0.15954|-0.05151|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|6.0594796221067|0.571|0.429|0.46549|7|1|-0.0061195652173913|0.15481104347826|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.40936|2025-02-23
2025-04-06 11:53:29|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|7.4667576273085|8|0.62347268701193|-0.0015|1|2|-0.05|8.93|-0.17239|19|-0.17238636527326|19|45.43|0.08529|0.17309|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|273.92639053066|0.609|0.348|0.23587|23|9|0.0022747433460076|0.076789201520913|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2025-04-06 11:53:31|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|-6622.0151852442|6|313.98410001595||0|0|0.06132|5465|0.25269|161|0.10050130956126|129|22.1|0.02052|0.0779|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|3821.6783216783|0.512|0.405|0.0934|84|14|0.0027563514239656|0.046798044062332|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2025-04-06 11:53:32|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|19.368731702859|23|1.0787562643505|0.0452|1|1|0.04525|22.28|-0.04513|70|-0.10844654905733|25|52.45|-0.08011|-0.02752|-0.13007676622427|-0.10844654905733|56.774067510085|89.155|87.266462601556|0.364|0.091|0.1434|11|5|0.00020949916527546|0.053249315525876|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2025-04-06 11:53:33|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.21572859342888|90|0.035918577778325|0.9859|-1|1|0.98592|0.124|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|27.802689519211|0.458|0.375|0.4245|24|6|0.0096777963737796|0.14971789400279|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2025-04-06 11:53:34|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.33236775481352|20|0.0394559177546|0.2915|-1|1|0.29153|0.209|0.3785|8|0.37850460163871|8|33.46|0.12062|0.2634|0.075659158012118|0.02292392453923|161.30551838257|77.183757190681|8.2608699083614|0.583|0.375|0.35542|24|11|0.0011793673965937|0.10650812652068|8.789999961853|2013-06-02|-0.34314|2024-10-13|1.38318|2024-10-06
2025-04-06 11:53:36|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.60654087946455|19|0.10469809350632|0.4912|-1|1|0.49123|0.29|-0.54687|17|-0.54687498738834|17|39.7|0.08123|0.28465|0.60431518174445|0.77369324308753|325.20812378229|192.7943279453|96.666660043928|0.5|0.35|0.31231|20|7|0.0036180541871921|0.11092001231527|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.67164|2025-03-02
2025-04-06 11:53:37|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-98.274359866642|34|6.2414535431937|0.2767|-1|1|0.27671|79.2|-0.21751|10|-0.21750639136916|10|30.12|0.05113|0.24853|0.33519034754458|0.43844122569925|779.47823887243|732.677714954|296.40718182451|0.462|0.346|0.22718|26|8|0.0033037745098039|0.078409044117647|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2025-04-06 11:53:38|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|117.11126131804|12|9.1379134026125|0.0358|1|1|0.03581|142.32|-0.1944|7|0.067340816156845|17|34.58|0.01056|0.09201|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|1088.0734568376|0.511|0.289|0.21041|45|17|0.0028678366305041|0.066738966177409|169.89999389648|2024-06-30|-0.3701|1998-10-18|0.39477|1998-07-19
2025-04-06 11:53:39|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|35.074910360533|6|3.5875271207219|-0.0662|1|1|-0.06621|40.9|-0.06829|28|0.22023815065285|22|33.28|0.05301|0.15675|0.17891060572244|0.29151263858042|487.15489119378|696.07725123992|742.28674821995|0.6|0.4|0.21472|25|10|0.0039151254480287|0.066222986857826|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2025-04-06 11:53:39|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4657.6117729802|14|344.70113003888|0.0842|-1|1|0.08422|4142.3999|-0.04408|28|-0.044083324854706|28|42.38|0.12124|0.24124|0.18575072300685|0.55490056720541|121.97129247468|205.89369696|514.90365473508|0.5|0.25|0.20249|8|4|0.0056859090909091|0.078466875|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2025-04-06 11:53:41|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|337986.34645426|22|53727.580148174|-0.0208|1|2|-0.06501|431500|-0.64528|14|2.9135292352878|89|36.67|0.35562|0.48865|0.52614361151291|1.1798788347898|173.28795400706|789.46862496896|776.07913669065|0.778|0.444|0.33788|9|4|0.0096606837606838|0.11418868945869|549000|2025-02-09|-0.31152|2020-03-15|0.71569|2020-09-06
2025-04-06 11:53:42|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|-62.319899582073|12|5.8378922011422|0.0894|-1|1|0.08937|44.73|0.35688|71|0.35688155121504|71|43|0.12105|0.45232|0.60578685670292|0.84319886869083|7206.4590835049|11310.002954605|96.713512523755|0.611|0.444|0.50206|36|15|0.0074667607440667|0.16505304041052|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2025-04-06 11:53:43|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|633037.99969565|9|52377.089466561|-0.05|1|1|-0.05|665000|-0.00055|11|-0.00054569852892261|11|48.12|0.07662|0.15077|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|100.75757575758|0.647|0.412|0.20174|17|7|0.00098216707021792|0.061857857142857|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2025-04-06 11:53:43|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-20331.004077412|47|1469.1980394237||0|0|0.36038|16790|0.29063|24|0.29062643216477|24|37|-0.03487|0.0109|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|40.263788968825|0.6|0.4|0.25581|10|4|-0.00060903846153846|0.083508942307692|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2025-04-06 11:53:44|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.40826193809153|13|0.037279910642271||0|0|-0.21667|0.365|-0.26205|14|-0.26205339882487|14|37|0.07286|0.15516|-0.048427443277919|-0.055541685297677|33.792403509297|50.366444445087|33.796295836384|0.591|0.409|0.35182|22|10|0.0015311138014528|0.1102232566586|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2025-04-06 11:53:46|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|161.85664212967|12|7.1824362117616|0.1009|1|2|0.09055|178.85|1.32424|133|1.3242430592643|133|46.22|0.14974|0.22065|0.41200179041258|0.5599320724388|446.8856650206|315.52584035748|249.61449193851|0.556|0.333|0.14707|9|2|0.0029404449648712|0.055273067915691|187.10696411133|2024-05-19|-0.10919|2022-09-25|0.18791|2021-08-15
2025-04-06 11:53:47|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.15262451231701|21|0.020208170712732|0.4312|-1|1|0.43125|0.091|-0.16667|7|-0.16666669253674|7|37.67|-0.02508|0.02159|0.08869856632669|-0.19249058070758|96.231493808573|49.802301856662|2.321428479111|0.667|0.5|0.55243|6|4|-0.0078264227642277|0.1466468699187|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2025-04-06 11:53:48|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-21.985854450242|23|1.3169515342768|0.1959|-1|1|0.19591|17.5|-0.103|11|-0.10300074397231|11|18.59|0.15429|0.50131|0.68643370127885|0.9554443984589|121529.99696759|829998.14191972|175000.0039116|0.714|0.54|0.19498|63|13|0.013207015926236|0.067562967309304|28.073280334473|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2025-04-06 11:53:49|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-1256.1909201314|15|115.39697337712||0|0|0.05882|960|0.39726|40|0.3972602739726|40|40.2|0.08379|0.17615|0.23225920669211|0.23225920669211|369.53127911502|369.53127911502|80.267558528428|0.4|0.4|0.26482|20|5|0.0019321638141809|0.090862775061125|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2025-04-06 11:53:50|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|328.12047949662|78|20.562398438129|2.6096|1|1|2.60959|370.38|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|2296.2183766488|0.511|0.4|0.16159|45|16|0.0028122038216561|0.053462611464968|435|2024-12-22|-0.24008|1998-07-12|0.2376|1998-07-19
2025-04-06 11:53:52|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|12.638929981166|8|1.3428759171495|-0.1504|1|1|-0.1504|13.67|-0.1065|8|-0.10649772944723|8|36.91|-0.00079|0.13164|-0.098279231688033|-0.098279231688033|51.570033948025|51.570033948025|181.78191636923|0.364|0.364|0.39292|11|3|0.0044737046004843|0.10768179176755|38.096813201904|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2025-04-06 11:53:53|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|6229.4851657153|19|133.50494476158|2.0214|1|2|0|6630|-0.3692|11|-0.36920222634508|11|29.64|0.00761|0.12465|0.079668211225014|0.1038933500582|122.03128692237|165.21277436458|9.7812135786259|0.545|0.432|0.30246|44|12|0.0058445612708018|0.12881005295008|181889|1999-07-18|-0.9|1999-10-10|4.18779|2023-04-09
2025-04-06 11:53:54|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
2025-04-06 11:53:55|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.1075146536031|27|0.39577645777995|-0.3133|1|1|-0.3133|3.77|-0.525|3|0.28068426566545|41|36.11|0.15466|0.27089|0.28669669938778|0.56076215611139|150.96958297861|362.22014015479|122.00647526361|0.778|0.444|0.45129|9|7|0.0070645584045584|0.14606282051282|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2025-04-06 11:53:55|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|-369.53478757128|21|30.269367003585|0.2681|-1|1|0.26807|277.95|0.30141|69|0.3014073293387|69|43.2|0.04638|0.12138|0.15953101146161|0.16252974649146|160.81492182587|140.50616127516|97.598231632901|0.6|0.5|0.27571|10|5|0.0015037831858407|0.08875546460177|571|2024-09-22|-0.2187|2024-11-17|0.26549|2019-03-10
2025-04-06 11:53:57|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-0.84479994611776|78|0.055840248268407|0.4365|-1|1|0.43651|0.71|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|3.5052723823089|0.5|0.5|0.4658|2|1|-0.012078709677419|0.12277589861751|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2025-04-06 11:53:58|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|15476.990145163|7|2351.5074297276|-0.2177|1|1|-0.21775|18070|-0.19721|59|-0.19720583389208|59|34.9|-0.07197|0.0681|0.044164584337781|0.2211061334826|44.779455317765|202.42313533079|687.07224334601|0.619|0.333|0.35409|21|11|0.0052927875507442|0.11116138024357|41435.6015625|2024-06-16|-0.26941|2020-03-22|0.42619|2020-05-24
2025-04-06 11:53:58|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|906.93169569463|25|42.727877562457|0.1136|1|1|0.11359|1000|-0.15131|30|0.70456991387792|82|33.06|0.14946|0.22493|0.27729825832553|0.49639135744888|990.82496907526|5649.7637286861|883.89396725104|0.592|0.388|0.20602|49|21|0.0028969099756691|0.06379699513382|1106.6422119141|2017-07-23|-0.21234|2001-12-09|0.39583|1994-09-04
2025-04-06 11:54:00|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-30.881542352827|77|1.3732683234088|-0.0387|-1|2|-0.06121|28.55|-0.08186|50|0.45841319860963|34|37.28|0.09305|0.16452|0.13634018837645|0.21049592470807|341.88849799627|370.11222693076|410.20113621525|0.667|0.444|0.1678|18|7|0.0030620214190094|0.066460200803213|36.36954498291|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2025-04-06 11:54:01|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.35228972615561|31|0.02992991269218||0|0|0.24286|0.265|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|211.99998855591|0.357|0.286|0.31994|14|4|0.0048323514538559|0.11044333754741|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2025-04-06 11:54:03|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
2025-04-06 11:54:04|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|11.943544281411|5|0.74943655345218|0.2332|1|2|0.19397|13.85|-0.00964|16|-0.0096407629737179|16|27.86|-0.04351|-0.00202|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|59.749785155858|0.586|0.414|0.17931|29|15|0.00037155172413793|0.058261699507389|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2025-04-06 11:54:05|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.050094241817545|21|0.0082033077894221||0|0|-0.5|0.045|-0.5|66|-0.5|66|46.57|-0.07979|-0.01713|-0.22444780017707|-0.21319840088971|11.182043783033|15.792508802973|2.3006136231233|0.5|0.429|0.37928|14|6|-0.0018592410714286|0.12089941964286|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2025-04-06 11:54:05|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-12298.999639909|4|1062.9998799698|0.1142|-1|1|0.11417|9000|-0.16618|7|-0.16617613501488|7|57.5|0.22375|0.35501|-0.077801991133661|-0.11084484475662|28.075288227285|58.593880143121|54.861322767449|0.6|0.4|0.29107|10|4|0.0012896193771626|0.095493771626298|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2025-04-06 11:54:07|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-323.71254089171|6|22.654020385325||0|0|-0.00692|254.5|-0.19314|14|-0.19313647246608|14|64.7|0.63244|0.7855|0.87327241689549|1.4625491031309|5163.4109294545|17860.802991219|34391.891448667|0.7|0.45|0.24367|20|10|0.0056243802925327|0.077937690531178|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2025-04-06 11:54:09|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
2025-04-06 11:54:10|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|2.621417458909|38|0.058702285751242|0.1157|1|2|0.02206|2.78|-0.55551|10|-0.5555135366079|10|50.29|0.08423|0.16713|-0.5555135366079|-0.5555135366079|44.449|44.449|1.1535269590829|0.143|0.143|0.41518|7|1|-0.0058983547557841|0.13409213367609|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2025-04-06 11:54:10|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.07488587711472|27|0.0088845088331615|-0.1789|1|2|-0.36885|0.077|-0.18447|40|0.072916658582221|11|36.76|0.05576|0.12466|0.16787912347052|0.17451184923945|591.80086942184|240.74048345527|35.000000000001|0.762|0.381|0.31916|21|13|0.0015865538847118|0.10685941102757|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.5641|2024-10-06
2025-04-06 11:54:11|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-15309.677479436|34|1339.3110163242|0.1652|-1|1|0.16519|15110|0.01733|21|0.308|54|33.4|-0.02342|0.04558|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|43.171428571429|0.4|0.3|0.28435|10|5|-0.00046795640326976|0.087404822888283|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2025-04-06 11:54:12|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|4684.4388546089|20|1225.48635833|1.1148|1|2|0.61578|6350|-0.31075|11|-0.20788534689721|14|41.84|0.25981|0.39972|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|20.240334045198|0.526|0.316|0.26518|19|5|0.0095902334152334|0.10024562653563|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2025-04-06 11:54:14|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-22.041024891024|14|0.99026988294008|-0.0516|-1|1|-0.05161|19.97|-0.14607|25|-0.14607370185346|25|37.54|0.06907|0.12014|-0.039614773303681|0.010491773813801|52.372014673316|101.4906502453|342.53858618681|0.5|0.25|0.2112|24|10|0.0027261378555799|0.072420689277899|23.881578445435|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2025-04-06 11:54:15|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|666.44556382534|160|93.272975703501|0.5385|1|1|0.53846|720|-0.23158|105|-0.21885521885522|110|57|-0.17115|-0.10052|-0.22521708311182|-0.21885521885522|60.02435988|78.114|103.29985652798|0.286|0.143|0.26597|7|3|0.0013044444444444|0.10015885304659|950|2025-03-16|-0.16811|2023-04-16|0.26829|2022-03-20
2025-04-06 11:54:16|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-435.12198470406|9|34.510048070378|-0.1986|-1|1|-0.19862|411.26|0.83795|17|0.83794713343195|17|26|0.01128|0.08418|0.079488563727735|0.17155975320597|409.84165052339|2065.260888707|1132.0120810291|0.6|0.4|0.19386|60|24|0.0031757461734694|0.067411792091837|465|2024-12-29|-0.37707|2003-11-09|0.50784|2003-11-02
2025-04-06 11:54:17|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|319.61322619655|61|15.713921142491|0.9863|1|2|0.89977|359.38|-0.1433|19|0.26195964056514|87|35.89|0.02522|0.10148|0.11960088004442|0.18798865318284|274.35985398144|278.42709280655|124.2627174409|0.593|0.37|0.19242|27|10|0.0013246161321672|0.062000408163265|508.25088500977|2018-01-28|-0.31507|2020-03-22|0.2883|2015-11-22
2025-04-06 11:54:18|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|1.388497195837|17|0.2121676133086|0.9897|1|1|0.98969|1.93|-0.4697|3|-0.0084350631828909|36|52.71|0.10822|0.19013|-0.012033325147033|0.2167984896021|75.825436918404|142.98592668|24.523506678689|0.429|0.286|0.35883|7|2|-0.0010528831168831|0.10670348051948|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.29323|2025-03-23
2025-04-06 11:54:20|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|5.2906010611785|27|1.3158376926917|4.328|1|2|3.74453|6.5|-0.30168|19|-0.30167596277154|19|24.77|-0.23975|-0.15585|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|64.87025651744|0.462|0.308|0.42659|13|6|0.0031179885057471|0.13245307471264|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2025-04-06 11:54:20|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.42829824181562|14|0.021932748265286||0|0|0.21978|0.355|-0.20874|22|-0.20874061818752|22|43.17|0.03194|0.13141|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|54.615384968074|0.5|0.333|0.35023|6|2|0.00089470588235294|0.098605257352941|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2025-04-06 11:54:21|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|10.466157872455|7|0.68765250474905||0|0|-0.0386|10.96|-0.14134|5|-0.14133736156866|5|43.62|0.14408|0.24495|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|151.42304732283|0.571|0.333|0.23034|21|9|0.0018570065075922|0.075742527114967|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2025-04-06 11:54:22|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-965.60832052591|75|98.694558262925||0|0|0.71944|705|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|50.035486160397|0.462|0.346|0.432|26|7|0.010702127139364|0.13133596577017|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2025-04-06 11:54:23|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-65.511252794455|33|5.7237508806224|0.2969|-1|1|0.2969|47.6|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|2379999.810668|0.554|0.393|0.29534|56|20|0.0098956169014085|0.11206393239437|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2025-04-06 11:54:25|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.1868091570326|37|0.29393036392151||0|0|-0.01333|3.7|-0.18297|7|-0.26613966490048|47|43.76|-0.02489|0.05581|0.081277930123845|0.24548637321077|111.90692250104|164.56042528962|74.297189427965|0.529|0.235|0.24335|17|7|0.0013802692307692|0.078993282051282|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2025-04-06 11:54:26|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|29.080739238252|4|1.6397535872492|0.0363|1|2|0.0209|34.2|-0.13559|17|-0.058582660692211|8|39.47|0.06543|0.11128|0.044457060401941|0.049398610836657|149.63204438014|133.62359940565|27.632568645257|0.737|0.474|0.16512|19|10|-0.00076810092961487|0.056433718459495|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2025-04-06 11:54:26|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-129.42579962293|57|7.5255825524763|0.0844|-1|1|0.08439|116.74|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|246.02738880238|0.75|0.458|0.28885|24|16|0.0030692411642412|0.095581226611227|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2025-04-06 11:54:27|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-8.3435242728008|15|0.79223136485545||0|0|-0.04715|6.44|-0.06536|42|-0.065355717730055|42|21.51|0.10106|0.1992|0.307562013498|0.42099622218489|55818.719190712|98359.319241295|64400.002011674|0.662|0.493|0.19019|71|20|0.0075013951979234|0.074883257624919|27.89394569397|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2025-04-06 11:54:29|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|16723.224635253|24|390.03260942413|0.0861|1|2|0.07826|17360|-0.06583|6|-0.06583427922815|6|29.29|-0.01637|0.02897|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|206.4209274673|0.578|0.356|0.11884|45|18|0.0010050111856823|0.038213057419836|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2025-04-06 11:54:31|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.51274683100466|33|0.038654977033176||0|0|0.18349|0.445|0.53449|57|0.53448592624245|57|40.05|-0.01452|0.05983|0.010590075523726|0.025755655520895|85.346345932505|96.428289534672|47.849461228492|0.65|0.45|0.22517|20|7|0.00050440576230492|0.074369147659064|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2025-04-06 11:54:32|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-471.70860391342|48|18.90286797114||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|-0.0027790595611285|0.13466410658307|9776.6396484375|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2025-04-06 11:54:32|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-38.707029761922|50|1.6020429383157|-0.0587|-1|1|-0.05873|33.89|0.90536|85|0.90535712947651|85|36.46|-0.01093|0.05371|0.027313035244728|0.022947843392721|91.391859444424|89.856287637353|165.23646519479|0.538|0.423|0.2079|26|12|0.0016274322968907|0.071437211634905|42.659999847412|2024-03-17|-0.20324|2008-10-12|0.25918|2020-02-02
2025-04-06 11:54:33|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|47.853003404722|21|6.2406657860725||0|0|0.05196|66|-0.00933|18|-0.0093252254374473|18|41|0.38474|0.5462|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|676.92307692308|0.519|0.407|0.34979|27|9|0.0054117391304348|0.12071763975155|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2025-04-06 11:54:34|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.52366640231843|20|0.092388803137127||0|0|0.4241|0.239|1.03442|7|1.0344208852582|7|38.5|-0.10449|0.21799|0.084733925426886|0.16175486407504|99.009264619607|177.77086561048|4.3454544110731|0.833|0.5|0.38384|12|7|0.0035051975051975|0.12692367983368|14.640000343323|2018-02-11|-0.31549|2025-01-12|4.61728|2024-10-06
2025-04-06 11:54:36|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|-739.67083528749|21|59.746728406976||0|0|0.13171|597.95|0.63454|73|0.63453773270049|73|59.88|0.39026|0.49438|0.25009180700931|0.35407099648171|536.05740580592|500.98784321126|2574.0422900993|0.538|0.346|0.32317|26|10|0.0044496575776791|0.11128545339252|926.59997558594|2024-07-21|-0.23636|2008-01-27|0.46364|2002-05-12
2025-04-06 11:54:37|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-8.835694483113|82|1.4018981228907||0|0|0.91944|4.604|-0.4438|35|-0.44379560558755|35|55.5|0.15484|0.39146|-0.023550899713975|-0.023550899713975|64.463982761106|64.463982761106|0.0095916668574015|0.5|0.5|0.93533|6|2|-0.0063644202898551|0.23769512077295|96450|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2025-04-06 11:54:39|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-16.376189680645|19|1.075396528426|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|0.0020781219512195|0.064712170731707|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2025-04-06 11:54:40|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|-19.552144007626|10|3.0557145929147|0.5251|-1|1|0.52506|11.37|-0.27761|5|-0.27761010938535|5|32.7|0.55134|1.01919|1.1422464246176|1.8150423579441|646.57488890215|1711.4418353755|163.99826542147|0.667|0.433|0.35405|30|12|0.0051215151515151|0.12014339393939|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2025-04-06 11:54:41|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-15.807496815848|38|1.4041656752189|0.5393|-1|1|0.53927|11.38|0.64703|54|0.64703435864417|54|50.1|-0.04089|0.03749|0.011177246363304|0.13107338401992|82.286997413683|124.96749650348|52.321839606625|0.5|0.3|0.23666|10|4|-0.00013111524163569|0.079550055762082|34.308486938477|2021-06-20|-0.13517|2021-01-31|0.23111|2022-07-31
2025-04-06 11:54:43|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|-16.489446718832|4|0.99481569374284||0|0|0.02415|13.74|-0.00635|39|-0.0063514574525987|39|16.13|-0.10163|-0.01271|-0.037084742111028|0.031059841232634|5.1850540455454|49.667851868429|545.23809028231|0.674|0.435|0.17718|46|11|0.0047121610738255|0.090500953020134|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2025-04-06 11:54:43|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-3.7236695368953|42|0.28497503868714|0.5034|-1|1|0.50337|2.95|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|92.149086850082|0.6|0.4|0.32352|10|6|0.0019644534412955|0.1036371659919|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2025-04-06 11:54:44|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-111.38454014166|38|7.7115480748144|0.1301|-1|1|0.13014|90.9|-0.15513|23|-0.15513089991382|23|32.58|0.01663|0.0937|0.021524607001371|0.056901915866424|90.996426564177|120.1226894122|470.01034544312|0.667|0.417|0.20688|24|13|0.0030979853479853|0.067980402930403|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2025-04-06 11:54:45|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|21.455468574145|27|1.5077735402939||0|0|0.20874|24.9|-0.32561|9|0.73168338981339|56|32.22|-0.09213|0.04311|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|342.55459420213|0.556|0.222|0.26666|9|3|0.0061557594936709|0.097460601265823|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2025-04-06 11:54:46|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|-193.34128665603|19|15.861385452507|0.0895|-1|1|0.0895|145|0.92968|234|0.92967952509417|234|93.9|0.31824|0.37372|0.15806407922718|0.31026825198339|184.21295509959|192.91498997298|353.65853658537|0.6|0.3|0.21301|10|5|0.0021067293625914|0.067122466039707|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2025-04-06 11:54:47|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|-21.980934751584|16|1.3749161935101|0.0078|-1|1|0.00777|17.88|0.03026|83|0.030262957243743|83|31.3|-0.09467|-0.04852|-0.051141421422918|-0.053529734316582|67.722516096363|70.485549642343|117.89266679985|0.6|0.5|0.26714|10|5|0.0023946646341463|0.087772713414634|32.661811828613|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2025-04-06 11:54:48|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-6.0432197879088|14|0.28833181949009|-0.1272|-1|1|-0.12724|5.67|-0.14518|5|-0.14517532265784|5|49.25|0.28461|0.35004|0.61645942727483|1.1968246137187|2439.8764502439|2274.9854232193|1718.1817730268|0.5|0.25|0.1971|24|11|0.0034659330543933|0.066938443514644|6.4280071258545|2024-09-22|-0.33333|2008-10-12|0.23404|2016-09-25
2025-04-06 11:54:49|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-20721.007841533|51|578.03106358217|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|0.0010140314769976|0.080005399515738|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2025-04-06 11:54:50|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|52.63096041816|97|4.740640671838|2.7591|1|2|2.4063|63.8|-0.524|11|0.27976224013852|71|34.57|0.29615|0.63725|1.0921969554097|1.4272144186609|598331.30867071|551039.28493333|10126.984082532|0.649|0.486|0.24537|37|8|0.0071269745454545|0.096808829090909|76.790000915527|2024-10-13|-0.31966|2008-11-23|2.46825|1998-11-01
2025-04-06 11:54:52|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-18789.51851564|26|1341.3329993006|-0.1259|-1|1|-0.12589|15830|-0.2786|9|-0.27860441251924|9|35.64|-0.06695|0.08279|0.035183180548528|0.043940106066373|95.244232085222|98.370046330614|87.064129358706|0.643|0.5|0.36077|14|6|0.0024722900763359|0.10765828244275|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2025-04-06 11:54:53|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|18825.089169784|9|2502.4732490647|0.138|1|2|0.06526|25300|-0.02371|26|-0.023157894736842|37|34.76|-0.0357|0.03404|-0.095964451174884|0.042412857523695|24.257522619686|104.17886152517|254.78348439073|0.476|0.238|0.29371|21|9|0.003135081300813|0.095802059620596|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2025-04-06 11:54:55|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-1.2254200280095|25|0.16348707438444||0|0|0.29375|1.13|6.5319|1|6.5319004445967|1|31.13|-0.43382|0.3325|-0.19093952988646|0.67050414383549|-5105.2890210465|360.07887955999|150.46604721751|0.708|0.375|0.3769|24|13|0.010714837872892|0.11260661478599|2.170000076294|2013-10-20|-0.21698|2018-07-29|8.01554|2024-10-13
2025-04-06 11:54:55|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|1.529307753352|27|0.21711927801191|0.6328|1|2|0.44037|1.57|-0.36765|11|-0.36764706569834|11|65|0.03807|0.13081|-0.36764706569834|-0.36764706569834|63.235|63.235|31.400001049042|0.2|0.2|0.37191|5|1|0.00050193732193732|0.13785065527066|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2025-04-06 11:54:56|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-2.7782374342924|36|0.28743060769425||0|0|0.36676|2.21|-0.18648|18|-0.1864801770233|18|33.5|-0.05434|0.01475|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|29.784366784681|0.5|0.5|0.31222|6|3|-0.0029256355932203|0.10024877118644|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2025-04-06 11:54:57|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|963.39853107287|3|128.5088189067|0.3089|1|2|0.15095|1460.55|0.59138|99|0.591381052006|99|60.67|1.14748|1.28499|2.252922904391|2.5975291404095|1971.6834883379|2345.3436365061|3497.4858896845|0.533|0.467|0.27296|15|5|0.0055237390350877|0.096227510964912|1499|2025-04-06|-0.24876|2017-08-13|0.33155|2007-12-09
2025-04-06 11:54:59|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|28.180115968918|35|2.7194545057|0.495|1|2|0.27943|32.6|0.01978|21|0.019784418787|21|34.67|-0.19846|-0.11563|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|4346.6664632161|0.524|0.381|0.25608|21|7|0.0090187270341207|0.082662139107612|39.799999237061|2025-03-02|-0.17073|2011-03-27|3.46667|2010-06-20
2025-04-06 11:55:00|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|-1.6086537441293|12|0.12955125837457||0|0|0.14286|1.2|1.31405|111|1.3140494744151|111|41|0.07144|0.14084|0.13833741244259|0.19202899618811|316.8733194823|299.58290265958|129.03226219942|0.7|0.45|0.17982|20|8|0.0014433333333333|0.058861179302046|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2025-04-06 11:55:01|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|10.84093101874|27|0.77302310183633||0|0|0.16429|13.04|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|131.85034893004|0.524|0.286|0.25839|21|10|0.00231575|0.09375134375|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2025-04-06 11:55:01|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|828.88289054761|13|69.195699279347|0.1002|1|1|0.10022|999|-0.24164|7|-0.2416394794816|7|33.05|0.02398|0.17069|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|16.94369063772|0.571|0.381|0.37447|21|10|0.0046093342776204|0.11360488668555|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2025-04-06 11:55:02|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|69|112.57520513586||0|0|-0.13131|3440|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|22.907066265746|0.364|0.182|0.2667|11|3|-0.0008579679144385|0.071978877005348|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2025-04-06 11:55:04|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|-13.918568476646|3|1.0900704457191||0|0|-0.04856|10.58|0.73652|23|0.7365226843511|23|36.93|0.16374|0.49371|0.53970651286952|0.9663609185523|0|28189.80125867|1057999.9421156|0.659|0.432|0.29442|44|16|0.0095265273509527|0.10932340503995|13.89999961853|2025-02-09|-0.5|1995-05-07|1|1995-04-16
2025-04-06 11:55:05|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|48673.228269362|25|6057.0679530754|-0.1173|1|1|-0.11727|55700|-0.27815|30|-0.27814569536424|30|23.33|-0.3006|-0.13526|-0.074493541891912|-0.038319368373125|58.026862496684|79.791545219217|233.37662881803|0.667|0.444|0.29201|9|5|0.0057287606837607|0.099357606837607|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2025-04-06 11:55:05|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|1.1384083451912|27|0.088429750207767||0|0|-0.13376|1.36|0.43116|78|-0.14335835650816|19|68.67|0.29754|0.3491|0.14390052140589|-0.14335835650816|122.59889024|85.664|12.710280734094|0.667|0.333|0.38843|3|1|-0.00666|0.10325112068966|11.359999656677|2020-11-08|-0.17197|2024-10-13|0.32314|2022-11-13
2025-04-06 11:55:06|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|6551.1766100042|43|736.18197793625|0.2238|1|1|0.2238|7904|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|26346.666666667|0.606|0.394|0.27239|33|16|0.0057263695183321|0.0879122573688|9059.0498046875|2025-03-30|-0.19229|1999-02-28|0.46984|1998-12-13
2025-04-06 11:55:07|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|253.71956254405|99|12.231920091453|0.6342|1|2|0.54353|258|-0.20626|17|-0.20626017232643|17|26.47|0.04064|0.08774|0.11823959178233|0.15316329255738|1078.4035050652|1105.2061267617|2436.5388134829|0.528|0.396|0.11468|53|15|0.0027887741505663|0.038511765489674|291|2025-03-23|-0.19608|1998-09-06|0.22179|1998-05-10
2025-04-06 11:55:09|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.10810104992705|23|0.014867016587713||0|0|0.36|0.064|0.61471|61|-0.085858669795769|7|43.33|0.07467|0.13744|0.17625532542051|0.24580334781404|315.99630035725|205.8977469485|3.7209303473996|0.5|0.222|0.30946|18|8|-0.0011500374064838|0.10025990024938|6.1119031906128|2018-01-28|-0.29741|2024-10-13|1.03509|2024-10-06
2025-04-06 11:55:11|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3530.8017529862|145|543.95081886537|0.7608|-1|1|0.76085|2535|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|34.303112313938|0.591|0.364|0.21594|22|10|0.00030423514538559|0.081205790139064|14250|2021-05-16|-0.50329|2016-08-14|0.60173|2024-11-03
2025-04-06 11:55:11|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-0.19997382958071|36|0.015773662209245||0|0|0.25581|0.16|0.02771|57|-0.18664148091076|26|46.75|0.08451|0.20692|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|5.2875081035527|0.667|0.417|0.28533|12|4|-0.0022830033557047|0.096143624161074|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2025-04-06 11:55:12|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.41331890543909|13|0.05293815650724|0.0563|1|2|-0.06667|0.56|-0.17361|11|-0.17360951542058|11|43.29|0.00333|0.08839|0.092827884261668|-0.09892811090352|115.43362298884|68.183205928109|10.852713545429|0.714|0.429|0.32724|7|4|-0.0041373333333333|0.091349174603175|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2025-04-06 11:55:13|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-450.95582116007|20|35.835274737276||0|0|0.25899|332.9|-0.18974|20|-0.1897375956189|20|32.67|0.1302|0.24421|0.31777774293459|0.57550818488923|1225.7365710312|10072.80441051|17707.446528768|0.643|0.429|0.30882|42|22|0.0071299496764917|0.10438021567218|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2025-04-06 11:55:15|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|18.202992455843|12|1.7050215246446||0|0|-0.18887|20.4|-0.11279|23|-0.11278741728942|23|49.13|0.09712|0.17251|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|34.285713644589|0.4|0.4|0.22204|15|2|-0.00011725935828877|0.073199171122995|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2025-04-06 11:55:16|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|-14.536853069228|20|0.86503575114741||0|0|0.07143|12.35|-0.20833|44|-0.20833328602806|44|37.09|0.07328|0.22102|0.24080858526584|0.32319283804172|340.97873076295|454.24869455304|194.48819790469|0.636|0.5|0.25369|22|5|0.0028612095808383|0.084212431137725|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2025-04-06 11:55:17|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.2931457061587|19|0.1227152314126|0.0459|-1|1|0.04592|1.87|-0.22222|8|-0.22222220119766|8|28|-0.02516|0.02881|0.013727722338856|-0.11104296372536|87.188464470625|66.869281921212|65.384617949635|0.6|0.3|0.29231|10|7|0.0011338926174497|0.098144731543624|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2025-04-06 11:55:18|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-3993.546298849|14|307.84876628299|0.441|-1|1|0.44096|3030|6.26082|1|6.2608221248732|1|32.56|-0.58137|0.43648|-0.25579107405318|0.80888978149328|66.240013983154|131.53365618692|51.35593220339|0.688|0.438|0.56731|16|8|0.016829662921348|0.13915720973783|24475|2016-07-10|-0.70587|2016-07-17|9|2024-12-15
2025-04-06 11:55:19|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-9745.7915289353|17|1001.8881073781||0|0|0.09346|7420|-0.54145|8|-0.54144747798494|8|44.17|0.05256|0.22096|0.13166557343269|0.13166557343269|91.462696721568|91.462696721568|66.102449888641|0.5|0.5|0.3315|6|2|0.0027392170818505|0.11853352313167|42750|2021-07-04|-0.5277|2024-12-15|0.5426|2020-03-29
2025-04-06 11:55:20|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|1.5671711044181|11|0.13634868035709|-0.1134|1|1|-0.1134|1.72|-0.32877|30|0.17081927252272|16|28.2|-0.05913|0.03268|-0.040958434776654|0.0010737897912107|28.475446665942|75.657700334594|65.498860475374|0.68|0.44|0.29899|25|10|0.0016683636363636|0.095244965034965|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2025-04-06 11:55:21|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|-21999.062704792|2|1604.687568264|0.0627|-1|1|0.06267|16900|-0.24718|20|-0.24718162839248|20|41.25|0.1046|0.17613|0.38115700537069|0.39760908631708|502.22083034778|283.15784341961|108.68167202572|0.4|0.3|0.25271|20|6|0.0016916222760291|0.081804225181598|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2025-04-06 11:55:22|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|1158.1036036283|16|121.30990600777|-0.2182|1|1|-0.21824|1329|0.22374|64|-0.10824865296628|44|29.89|-0.17554|-0.06275|-0.050502337676508|0.011078955612315|15.462091474824|60.952329956186|309.79020979021|0.667|0.444|0.32965|27|14|0.0040843795620438|0.10475343065693|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2025-04-06 11:55:23|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|3.3040545921173|57|0.32031509145612|0.6847|1|2|0.57678|4.21|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|76.545455239036|0.593|0.407|0.25068|27|11|0.0018383966745843|0.086084109263658|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2025-04-06 11:55:24|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-637.81506687396|24|27.288351555642|0.0163|-1|1|0.01628|546.37|0.22892|45|0.22891903560809|45|25.89|0.03343|0.10557|0.084551909651445|0.20807422857421|354.98183761219|3416.6295464222|4077.3881393372|0.685|0.444|0.18385|54|20|0.0040828289936664|0.058685580577058|699|2024-12-22|-0.27694|2008-12-21|0.49535|2000-02-06
2025-04-06 11:55:26|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|7.3965249618099|27|0.81115832063204||0|0|-0.00394|10.1|0.35496|71|0.22749025680939|48|71.14|2.11361|2.20631|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|132.0261471315|0.857|0.429|0.40615|7|5|0.0036654580152672|0.10217990458015|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2025-04-06 11:55:26|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|11.007952101946|27|0.8294528928017||0|0|0|11.96|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|59.502486622702|0.571|0.286|0.26501|7|3|0.00025744318181818|0.083063267045454|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2025-04-06 11:55:27|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-373.67963175722|58|43.506545241501||0|0|0.73671|241.02|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|29.506030663657|0.5|0.375|0.3083|8|2|-0.0016693174061433|0.10739242320819|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2025-04-06 11:55:28|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|-6077.1376704706|6|428.04589015687||0|0|0.17439|4545|0.11913|172|0.11912990445212|172|61.5|-0.01751|0.032|-0.023832810540508|-0.035746929083158|77.521016854712|78.418387416866|121.2|0.643|0.429|0.18356|14|7|0.00073958429561201|0.064113060046189|7396|2024-10-06|-0.11802|2020-03-01|0.18477|2024-08-25
2025-04-06 11:55:29|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-122.51719438283|6|8.9628220455886|-0.1385|-1|1|-0.13849|100.29|0.39546|18|0.39546423726747|18|33.28|0.25304|0.33697|0.46895438041698|0.65947963517665|3253.2745185277|12603.649525016|4076.8292422903|0.609|0.457|0.23303|46|17|0.0041247786458333|0.074395013020833|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2025-04-06 11:55:31|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|106|0.071491941945519||0|0|0.18129|1.4|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|57.851236860378|0.542|0.333|0.29507|24|9|0.0012141447368421|0.087700960526316|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2025-04-06 11:55:32|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|1.1485701180854|24|0.21949980570421|0.6304|1|1|0.63043|1.5|0.18182|40|-0.25170067861711|26|31.86|-0.0771|0.02648|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|30.543622511101|0.571|0.286|0.38133|7|4|-0.0013951219512195|0.13216760162602|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.34021|2024-11-24
2025-04-06 11:55:33|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.23849751942237|17|0.025297841415078|0.0167|1|1|0.01667|0.305|0|26|-0.30882357066065|3|34.93|-0.01346|0.12062|0.23208148938868|0.36908385771429|151.64231132829|141.48385482|21.269177399382|0.333|0.133|0.33537|15|5|3.3444444444445E-5|0.099963833333333|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2025-04-06 11:55:35|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-10.660836916437|46|0.69998325966648|0.004|-1|1|0.00399|9.98|-0.30297|14|-0.28368793558735|7|36.42|-0.03566|0.16451|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|66.622161863875|0.583|0.417|0.2993|12|6|0.0016331742738589|0.094645477178423|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2025-04-06 11:55:36|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|-701.2886255053|10|70.519777162146||0|0|-0.00049|512.75|0.44999|56|0.44999379470443|56|43|0.00226|0.18588|0.4130808076156|0.34602688645427|476.79595802498|283.58767502824|225.63256325633|0.625|0.5|0.34031|8|1|0.0054714447592068|0.11344864022663|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2025-04-06 11:55:38|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|7552.4004282516|3|1300.2798715245|0.0513|1|2|-0.02868|10500|0.04082|34|-0.34930715935335|13|31.18|-0.04415|0.08064|0.068129115426062|0.17101694712954|87.43651007426|122.83748969833|130.4347826087|0.545|0.364|0.36495|11|3|0.0034420579710145|0.11359063768116|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2025-04-06 11:55:38|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-18.476138851544|7|1.9720463029215||0|0|0.01585|12.42|-0.27064|20|-0.27064202641563|20|30.8|0.57115|0.94055|2.0030004739019|2.8438380435754|621.83643891532|1294.1714477207|122.48520370586|0.4|0.3|0.45482|10|1|0.012858917197452|0.16341907643312|75.550003051758|2023-01-29|-0.28538|2024-10-13|3.01284|2022-06-19
2025-04-06 11:55:39|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|5.3854181679665|3|1.5860020923221||0|0|-0.30124|7.33|-0.35277|44|-0.35276964266073|44|68|0.6675|0.75367|0.70761511763448|0.70761511763448|179.153264|179.153264|5.2394569288757|0.4|0.4|0.59157|5|2|-0.0011222514619883|0.17176467836257|458.79998779297|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2025-04-06 11:55:40|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|27182.702600029|30|6212.3401239112|0.5866|1|2|0.49723|40500|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|847.45762711864|0.769|0.462|0.2811|13|7|0.0051684992987377|0.098202426367461|91304|2015-07-26|-0.27818|2024-11-17|0.427|2021-04-18
2025-04-06 11:55:40|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|4.1957340158238|27|0.66035185559115|0.627|1|1|0.62698|6.15|-0.17391|10|0.29317269730023|20|35.43|0.17329|0.28341|0.38450613148818|0.49818561834345|329.0121505773|248.62905639851|257.32216842786|0.714|0.429|0.50227|7|5|0.0095454744525547|0.14860503649635|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2025-04-06 11:55:42|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-37280.323540685|35|1589.3238611521|0.0638|-1|1|0.06378|36700|-0.10297|12|-0.10297482837529|12|46.63|-0.06706|-0.00841|-0.034486330743956|-0.16972278151952|77.931994712663|56.834056324049|43.38061465721|0.5|0.375|0.17487|8|5|-0.0014653562653563|0.052322874692875|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2025-04-06 11:55:43|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|7.3410840487865|8|0.58596159108912|-0.0834|1|2|-0.11034|7.74|-0.12515|26|-0.12515331924314|26|44.36|-0.07106|0.08629|-0.038171009556566|-0.051757592690576|73.833152476411|71.699378958603|21.205478824981|0.545|0.455|0.25488|11|2|-0.0010474141414141|0.08884595959596|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2025-04-06 11:55:44|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|5.3635737474468|8|0.38163510983776|0.1784|1|2|0.1439|6.28|-0.16594|39|-0.16593808948142|39|39.26|0.08908|0.2634|0.16399764003254|0.23729542709731|98.309809240473|146.44141036785|76.50140687008|0.609|0.478|0.27923|23|10|0.0019572747252747|0.091857791208791|14.369503974915|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2025-04-06 11:55:45|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|1.7304117496642|9|0.24637644839785|0.6691|1|1|0.66912|2.27|0.43365|26|0.43364936507633|26|39.96|0.15811|0.22364|0.27713592516937|0.31654955936659|465.15141848652|427.01459858953|26.683907241916|0.52|0.36|0.28648|25|12|0.0006824131082423|0.094294150943396|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2025-04-06 11:55:46|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|0.63603568581771|27|0.1307105918088||0|0|-0.33879|0.8|0.39899|34|0.39899091466887|34|56.6|0.24711|0.35578|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|4.0656951476044|0.6|0.4|0.56755|5|2|-0.0054414563106796|0.15699834951456|21.599990844727|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2025-04-06 11:55:48|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|555.64231334586|14|45.627429390925|-0.0639|1|2|-0.1762|602.44|-0.14418|11|-0.1441826900115|11|25.44|0.00462|0.1776|0.03512391038577|0.095152699401737|45.15858009671|220.4174209097|15136.683405887|0.527|0.4|0.20943|55|10|0.0068999858356941|0.0615675|760|2025-01-19|-0.55436|2003-04-06|1.56626|2003-11-16
2025-04-06 11:55:49|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-10.976147946054|30|0.54704930263571||0|0|-0.06455|9.4|0.23669|87|0.23669469031129|87|45.33|0.47217|0.83131|1.4014774756688|2.2762387115666|1679.0482987925|941.23363364368|245.43080432844|0.583|0.333|0.23268|12|5|0.0033959685863874|0.07704352530541|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2025-04-06 11:55:50|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.2713466540726|2|0.11878222080574|0.0526|-1|1|0.05263|0.9|-0.16135|25|-0.16134798490897|25|42.4|0.02237|0.10602|0.052280089464512|0.1595950685683|66.253635371522|220.05325950419|31.034480915909|0.4|0.35|0.19917|20|5|-0.00016545347467609|0.058888021201413|18.680000305176|2019-03-31|-0.225|2023-08-20|0.41071|2024-10-06
2025-04-06 11:55:50|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-24.230561356108|1|2.4435204202469||1|0|0|15.8|2.26619|67|2.2661910556544|67|40.9|0.14348|0.22723|0.21232258153886|0.3279816536042|764.30480437585|964.95415827365|80.612244302161|0.65|0.35|0.30194|40|20|0.003026619804401|0.11302070293399|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2025-04-06 11:55:51|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|67.365072136727|92|4.6300264448927|1.2434|1|2|1.17266|74.37|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|661.65484217962|0.69|0.448|0.2063|29|13|0.0030597947761194|0.071485009328358|88.419998168945|2024-12-08|-0.2827|2009-01-25|0.32|2009-02-01
2025-04-06 11:55:53|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-11.541622203926|15|1.2059433393179||0|0|-0.39627|11.32|1.58232|86|1.5823166703169|86|67.25|0.55694|0.65383|1.5823166703169|1.5823166703169|258.232|258.232|69.180414203122|0.25|0.25|0.40487|4|1|0.0032642756183746|0.13441883392226|18.637226104736|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2025-04-06 11:55:54|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|1126.1569435474|95|168.03094869408|5.7361|1|2|5.26301|1347.8|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|529.23393352915|0.593|0.37|0.31456|27|12|0.0037271046600458|0.1010499618029|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2025-04-06 11:55:55|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-24.454774952103|27|1.2693352082662|0.0597|-1|1|0.0597|22.05|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|190.74393111304|0.455|0.273|0.19366|22|9|0.0020739194139194|0.061776825396825|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2025-04-06 11:55:56|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.69566189070545|68|0.05978999843145|0.4818|-1|1|0.48182|0.57|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|54.80769363028|0.5|0.333|0.42942|6|2|0.001723006993007|0.12417024475524|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2025-04-06 11:55:57|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|763.32553352708|139|27.506489231208|1.4108|1|2|1.36847|838.95|-0.20959|22|-0.2095858349101|22|41.57|-0.01852|0.04974|0.091616002018416|0.099071942758571|202.35514817069|178.09054985093|628.89600277082|0.524|0.381|0.12466|21|6|0.0023141839762611|0.04434096933729|858|2025-04-06|-0.18211|2016-12-25|0.19059|2021-11-28
2025-04-06 11:55:59|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-2023.2706923953|20|199.75689746509||0|0|0.26899|1424|-0.24496|18|-0.24496124031008|18|51.33|0.02752|0.07702|-0.17657847795282|-0.42086771692923|39.94446703104|30.44547792|5.743440821183|0.5|0.333|0.48579|6|3|-0.0050122324159021|0.12953042813456|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2025-04-06 11:56:00|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-3262.985389738|53|232.29968683531||0|0|0.12772|3210|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|134.30962343096|0.35|0.2|0.28121|20|5|0.002986602739726|0.096299178082192|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2025-04-06 11:56:00|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-223.10341910832|49|21.784473036107||0|0|0.47013|168.5|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|611.83730718396|0.5|0.364|0.31001|22|5|0.0062674336283186|0.10850430678466|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2025-04-06 11:56:01|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|7.5122209246896|28|0.6009263775103|0.3624|1|1|0.36243|9.21|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|195.12712812585|0.6|0.4|0.24138|15|7|0.0023565704584041|0.080553752122241|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2025-04-06 11:56:02|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.6612139937104|23|0.068135801052416|-0.1739|1|1|-0.17391|0.76|-0.41845|4|-0.41844641327694|4|40|0.03988|0.20019|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|48.080847510892|0.429|0.286|0.31203|7|3|0.0010422847682119|0.12004976821192|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2025-04-06 11:56:04|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-5270.7545535123|35|365.25151783743||0|0|0.37923|4035|-0.25373|12|-0.25373134328358|12|38.83|-0.0941|0.03713|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|22.678732014389|0.611|0.333|0.29226|18|6|0.00039533424283765|0.095690150068213|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2025-04-06 11:56:04|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|5.578117463824|39|0.51150825129356||0|0|0.41684|6.73|0.41846|21|0.41845577616469|21|39.76|0.05301|0.14277|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|107.73170777692|0.714|0.476|0.30399|21|11|0.0023459793814433|0.095089450171821|9.3109998703003|2008-05-11|-0.34842|2011-04-03|0.37816|2009-03-22
2025-04-06 11:56:05|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-3.5114512329549|203|0.46548374113939||0|0|0.9949|2.1|0.47751|28|0.47750844656868|28|16|0.15609|0.21152|0.47750844656868|0.47750844656868|147.751|147.751|0.87852761226705|0.5|0.5|0.25773|2|1|-0.012914017094017|0.17256820512821|615.90399169922|2021-02-28|-0.28958|2022-11-13|0.73923|2024-08-11
2025-04-06 11:56:06|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|-1402.2501996395|2|133.2500665465||0|0|0.02358|1035|1.75325|131|1.7532467532468|131|36.95|0.08921|0.19716|0.16299110591476|0.49157924068596|91.983492243633|1111.8869340799|2196.0534193584|0.636|0.364|0.29559|22|10|0.0061032432432433|0.094101621621622|1625|2024-11-10|-0.2347|2011-08-21|0.39848|2009-07-19
2025-04-06 11:56:07|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|9415.0400728947|69|424.31997570176|0.8658|1|1|0.86582|10600|-0.30257|6|-0.18253059906925|44|28.33|-0.04076|0.00332|-0.048713921760099|-0.038028029945691|42.791501869768|70.999573200009|326.57536191921|0.571|0.333|0.17619|21|12|0.0025996380090498|0.057228129713424|10978|2025-04-06|-0.21353|2020-03-22|0.19636|2017-12-24
2025-04-06 11:56:08|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11049171227014|106|0.00016390428873053|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|-0.01214255|0.0955992|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2025-04-06 11:56:10|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
2025-04-06 11:56:10|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
2025-04-06 11:56:11|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.509571861142|51|0.16578435397039||0|0|0.465|1.07|0.20305|63|0.20305102625936|63|41.67|0.04003|0.11814|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|71.309376077489|0.833|0.5|0.30457|6|2|0.0018411|0.11638433333333|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2025-04-06 11:56:12|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.25214961583924|27|0.11595013600087|-0.52|1|1|-0.52|0.6|-0.32564|8|-0.32564101278743|8|51.2|0.34608|0.49979|0.42990717041351|0.42990717041351|147.37868056|147.37868056|6.6666669315762|0.4|0.4|0.7022|5|2|-0.0015348581560284|0.1475625177305|43.950000762939|2020-09-06|-0.32|2024-10-13|1.94118|2024-10-06
2025-04-06 11:56:14|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|5.397967602447|4|0.51154869584089|-0.1374|1|2|-0.18129|5.69|-0.15342|40|-0.065221516185208|25|37.44|0.08075|0.1654|0.15660093584664|0.30607513058127|298.86346714015|473.87944828712|63.082037344277|0.68|0.36|0.27925|25|12|0.0015443450479233|0.0945497657082|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2025-04-06 11:56:15|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.39398676409318|7|0.029662257280595||0|0|0.17808|0.3|-0.2234|11|-0.22340423305849|11|33.54|-0.00089|0.12354|0.20017284956679|0.19488854318156|189.4640664581|128.82071757425|32.15434114414|0.583|0.458|0.32484|24|11|0.0017340567200986|0.098695955610358|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2025-04-06 11:56:16|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.23909095852477|15|0.040775564829406||0|0|-0.51261|0.18|-0.36364|32|-0.3636363708805|32|33.6|-0.09135|-0.01987|-0.15226203486669|-0.40996901558553|18.063789350681|13.903054362612|1.2693935351106|0.5|0.3|0.6093|10|4|-0.0033686285714286|0.16221348571429|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2025-04-06 11:56:17|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.13605703957891|7|0.018019012437978|0.0123|-1|1|0.01235|0.08|-1.28395|3|-0.26412813690406|17|31.5|-0.14689|-0.0279|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|3.4934497617688|0.577|0.423|0.32358|26|12|-0.0012632363636364|0.10545173333333|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2025-04-06 11:56:18|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|-27.038173005229|9|1.7539684566821||0|0|-0.02652|21.42|0.29369|73|0.29368855270293|73|20.53|-0.37152|0.17579|0.032723273222254|0.077919101670191|136.23042112206|182.52212804482|171.1956516354|0.342|0.237|0.15335|38|7|0.0088850507614213|0.029870532994924|33.479999542236|2024-12-22|-0.58944|2015-03-22|1.38151|2016-12-18
2025-04-06 11:56:20|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.1296574436122|61|0.35266857669503||0|0|0.08043|3.42|0.64243|40|0.64243245473098|40|26|0.15589|0.21803|0.12218953313934|0.11112901561357|135.60765968508|117.37162959492|39.525325325392|0.667|0.5|0.32171|6|2|-0.0015443055555556|0.11376675925926|10.46427822113|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2025-04-06 11:56:21|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-27.910842189886|37|2.2590547228774|0.1846|-1|1|0.18463|22.7|0.83877|53|0.83877050102031|53|44.36|0.58998|0.88221|1.5347244147335|1.7701155324617|8168.9492741678|7278.2384523671|18760.331310696|0.5|0.429|0.28613|14|3|0.010331369863014|0.099113348554033|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2025-04-06 11:56:22|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-9.426147857831|20|0.60871590492661||0|0|0.15789|7.2|-0.25|5|-0.24999995817218|5|33.43|-0.15361|-0.05024|-0.047537659221973|-0.025180943492116|51.233659039323|67.260464581183|119.99999682109|0.643|0.5|0.29413|14|6|0.0026455441478439|0.089381971252567|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2025-04-06 11:56:22|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-318.17510087879|89|31.225033626265|0.4411|-1|1|0.4411|223|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|2.1927236971485|0.611|0.389|0.46197|18|7|0.0016138213762811|0.15045276720351|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2025-04-06 11:56:23|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|-55.929585799349|1|3.3813758923925||1|0|0|44.3|-0.04526|65|-0.045258668529291|65|48.75|2.04651|3.42524|4.6592906461053|7.4988466225526|-93.173892188499|3247.0685287796|302.38908116439|0.667|0.417|0.25301|12|6|0.0065117777777778|0.099696820512821|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2025-04-06 11:56:25|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.43499360797045|26|0.060756555774921|0.8545|1|1|0.85455|0.51|-0.33098|8|-0.33097796141365|8|32.24|-0.01618|0.09238|-0.052364382018197|0.11555755427859|31.157765623136|148.47851323807|37.362636402937|0.529|0.353|0.33874|17|6|0.0012932984293194|0.11680120418848|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2025-04-06 11:56:26|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.57698739978001|54|0.031586971692943|0.2266|1|2|0.17857|0.66|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|34.554975798953|0.565|0.304|0.21904|23|9|-0.00017245572609209|0.068338724911452|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2025-04-06 11:56:27|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|9.2482561006222|11|0.64391473485119||0|0|0.03261|11.4|-0.14523|43|-0.13774596778321|42|28.67|0.21525|0.34329|0.59693134498344|0.85180525425764|12265.965424583|23140.634650143|5699.9997243286|0.471|0.333|0.22031|51|14|0.0052670652173913|0.083373403532609|13.949999809265|2024-03-10|-0.35937|2008-10-12|0.60417|2007-05-13
2025-04-06 11:56:28|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|14.376010650617|135|3.0077488289636|1.4416|1|1|1.44159|20.9|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|27.528978032931|0.6|0.2|0.52262|5|4|0.0028811956521739|0.15160954347826|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2025-04-06 11:56:28|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.12987251984747|7|0.017290840654477||0|0|0.0814|0.079|0.63614|40|0.63614330454315|40|36.14|-0.1617|0.01228|-0.13586929731817|-0.065781313281488|-10.640000970329|28.86752052025|4.0512821386707|0.773|0.409|0.30556|22|13|-0.00021687890137328|0.095252509363296|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2025-04-06 11:56:30|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.8722026089421|3|0.22133920968797|-0.0307|1|1|-0.0307|4.42|-0.16624|53|0.68700647173122|87|36.37|0.12325|0.27067|0.26957481402969|0.44482599849015|547.50687650952|1376.2021300511|3683.3334792406|0.512|0.341|0.26615|41|12|0.0048545612860013|0.089938285331547|7.6900000572205|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2025-04-06 11:56:31|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.024193099982646|27|0.0056095112050383||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|0.0014616480446927|0.092030740223464|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2025-04-06 11:56:32|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-5.3233874304776|21|0.63555175049654||0|0|0.03673|4.72|2.43075|50|2.4307527466418|50|47|0.56153|0.98248|1.5734405934362|1.5734405934362|1255.4242253154|1255.4242253154|138.15594385361|0.5|0.5|0.41595|6|1|0.010416556291391|0.17371579470199|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2025-04-06 11:56:33|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
2025-04-06 11:56:34|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.23057816299624|22|0.021246495304971|0.0058|-1|1|0.00585|0.17|-0.17142|8|-0.17142405068629|8|67.5|0.02806|0.11949|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|3.2818534251316|0.5|0.375|0.43491|8|4|-0.0031260962566845|0.099810285204991|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2025-04-06 11:56:36|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-2645.0505670606|35|333.09892840795|0.2322|-1|1|0.23218|2100|-0.27454|21|-0.27453580901857|21|40.26|-0.01288|0.36021|0.093822213469316|0.56707531686526|-2053.6251077243|1347.2555914202|55.176037834998|0.471|0.294|0.41312|34|13|0.0066310976478974|0.13580245188881|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2025-04-06 11:56:37|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.38014671259319|80|0.017544613176215|0.8106|-1|1|0.81061|0.339|-0.01003|19|-0.010032325671216|19|29.06|-0.06031|0.01818|0.070157686543183|0.02099999027741|115.92362325447|89.273579907563|12.71091037187|0.5|0.375|0.2215|16|7|-0.0020507352941176|0.078569430147059|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2025-04-06 11:56:38|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
2025-04-06 11:56:39|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
2025-04-06 11:56:40|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-9.6074194003565|14|0.91913983190796||0|0|0.51866|6.45|-0.1677|13|-0.16770190676809|13|36.45|0.19842|0.27835|0.084601460688254|0.15588372048597|152.52982985864|252.08527724541|1172.72721263|0.545|0.409|0.20689|22|6|0.0042930429447853|0.070017582822086|21.876913070679|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2025-04-06 11:56:42|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
2025-04-06 11:56:42|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
2025-04-06 11:56:43|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-28913.70819548|33|1232.4633191343|0.0391|-1|1|0.03906|24600|-0.03042|24|-0.030419607232582|24|39.27|0.32775|0.42555|0.40887907321723|0.59241939339801|2507.6163183485|1476.7807061854|972.33201581028|0.682|0.409|0.22734|22|9|0.0039974665178571|0.068742901785714|40180.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2025-04-06 11:56:44|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|-41.174282269743|2|2.4497605022679||0|0|0.01043|33.2|0.03897|18|0.038965425736318|18|41.5|-0.04406|0.0178|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|283.76069490744|0.5|0.375|0.22737|8|2|0.0046677477477477|0.08356981981982|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2025-04-06 11:56:45|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|47844.986288229|5|3211.5041135313|0.3273|1|2|0.28698|58300|0.2335|77|0.021069397836645|5|36.43|0.0145|0.12531|0.20385367926382|0.20055936161857|286.9378924928|232.62091000632|283.45001944769|0.476|0.429|0.17545|21|5|0.0024182574772432|0.060219128738622|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2025-04-06 11:56:46|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|-30.27094947009|37|1.0188508417439||0|0|0.00347|28.7|0.59858|85|0.59857830339782|85|38.83|2.61325|3.60096|0.010503343498999|0.66010754412899|-10499.472408983|2249.5503814069|956666.68378136|0.543|0.371|0.29313|35|14|0.012199340501792|0.061341433691756|33.450000762939|2024-06-16|-0.54622|2009-01-11|7.06861|2018-12-09
2025-04-06 11:56:48|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.321983685199|61|0.47057210762319||0|0|0.10714|7.5|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|102.73972334301|0.455|0.273|0.1169|22|8|0.00035879962192817|0.042648156899811|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2025-04-06 11:56:48|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-104.79589724219|29|7.7652990807292||0|0|0.11696|75.5|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|178.69822485207|0.25|0.25|0.2527|4|1|0.005406652360515|0.10345188841202|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2025-04-06 11:56:49|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|615.69134333439|98|25.67259577898|0.6311|1|2|0.58451|675|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1493.3628066517|0.649|0.438|0.02609|251|7|0.0020780614203455|0.029325572616763|706|2025-03-30|-0.13333|2003-03-16|0.14754|1996-09-08
2025-04-06 11:56:50|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-64770.314672802|20|2356.7715576006||0|0|0.08163|58500|-0.10909|15|-0.10909090909091|15|28.77|-0.01872|0.05502|0.013349325128683|0.03036950431367|101.53042622204|116.80701208466|210.59831521348|0.615|0.385|0.12894|26|13|0.0015859843546284|0.043533298565841|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2025-04-06 11:56:52|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|-73880.777972019|13|3860.190574436||0|0|0.16786|58000|-0.1121|43|-0.11210191082803|43|34.82|0.04666|0.13341|0.091667337819403|0.21137981754219|114.04653663089|331.08276786946|139.42307692308|0.636|0.455|0.20318|22|8|0.0019363881748072|0.068331670951157|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2025-04-06 11:56:53|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|443.01331991931|8|15.896004024208|0.0917|1|2|0|480|0.97552|14|0.9755241927999|14|23.34|0.05657|0.13126|0.11374032879262|0.15022831814277|256.34641392923|286.03596503469|417.39130434782|0.438|0.344|0.09492|32|3|0.0029953183023873|0.032968832891247|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2025-04-06 11:56:54|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|42544.962280506|31|3114.0113158481|0.212|1|1|0.21205|50300|-0.06654|17|-0.066543438077634|17|36.22|-0.01601|0.03738|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|77.887890987922|0.667|0.444|0.22185|9|5|0.00018418539325843|0.06309191011236|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2025-04-06 11:56:54|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|18.662026700684|102|1.788891608325|0.7039|1|2|0.62313|21.75|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|462.76597622672|0.571|0.381|0.26428|21|9|0.0036145090909091|0.083598921212121|25.549999237061|2025-04-06|-0.35229|2022-03-06|0.40541|2009-08-02
2025-04-06 11:56:55|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.24810169047341|24|0.0063029976934546|-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|0.0015390915300546|0.038907950819672|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2025-04-06 11:56:58|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|207.9351698837|34|4.2517313330415|0.0149|1|2|-0.06895|220.1|-0.13818|15|-0.024426499003656|13|36.96|0.06108|0.10328|0.15327695055274|0.30052121679602|404.18413150128|536.95601092256|463.66126067746|0.609|0.348|0.11344|23|10|0.0022062061155153|0.037154348810872|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2025-04-06 11:56:59|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-110.10248076268|71|0.092165766182795||0|0|-4.0E-5|110.1|7.30818|93|7.3081764281963|93|33.88|0.27552|0.49357|0.73734476672906|1.098018174538|2205.3473739648|3475.9342074128|2274.7932851872|0.542|0.375|0.23416|24|8|0.0055380520951302|0.075009082672707|178.95239257812|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2025-04-06 11:56:59|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-11120.18194943|79|818.46370261906|0.4167|-1|1|0.41667|9100|-0.16725|8|-0.16724963922216|8|29.17|0.05749|0.14093|0.092120902917232|0.17134187378735|111.62564730089|139.73929163971|35.655512890839|0.583|0.417|0.18038|12|5|-0.00068567757009346|0.066866635514019|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2025-04-06 11:57:00|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|241.32881639894|15|8.3721846431477|0.3317|1|2|0.26289|245|-0.29052|20|-0.2905152775926|20|17.24|-0.08467|0.00553|-0.040944118497932|-0.038434804914254|67.018058647619|70.993706194511|224.97704000654|0.412|0.353|0.11394|17|2|0.0036828990228013|0.030059153094463|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2025-04-06 11:57:01|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|-0.7779435898339|30|0.021837203894323|-0.0341|-1|1|-0.03412|0.7425|0.52766|83|0.52765956718276|83|29.48|-0.00051|0.05932|0.062904971828369|0.20647615315906|125.89159103879|723.2714791888|1837.8713764173|0.625|0.375|0.17378|40|18|0.0035602152317881|0.058486283112583|0.79900002479553|2024-07-28|-0.33945|2008-10-12|0.42327|2001-09-16
2025-04-06 11:57:03|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-74730.766601509|40|4543.5888671696|0.2958|-1|1|0.29577|60000|-0.12934|15|-0.12934268587265|15|38.7|0.0493|0.11207|-0.0013454007044467|0.014483106930111|92.899919504365|102.76140271775|392.28506047728|0.5|0.25|0.1829|20|7|0.0026331488314883|0.057378794587946|100500|2024-03-03|-0.32015|2025-02-23|0.21922|2015-07-05
2025-04-06 11:57:04|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|60.174176853951|25|3.0752748906427|0.388|1|1|0.388|69.4|-0.34615|6|0.95|64|28.59|-0.03059|0.03706|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|717.68356751117|0.519|0.37|0.19756|27|11|0.0037364949748744|0.062097060301508|70|2025-03-30|-0.25307|2016-01-17|0.3087|2015-04-05
2025-04-06 11:57:05|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|977.13895550415|10|13.453681498618|0.1528|1|2|0.04615|1020|0.06504|91|0.065042291407757|91|19.68|-0.04486|0.12603|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|525.09652509652|0.421|0.395|0.12702|38|3|0.0031670673712021|0.036614398943197|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2025-04-06 11:57:05|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|45.335404807124|20|2.0065791123732||0|0|0.08126|47.9|-0.32584|8|-0.32584273094185|8|26.86|-0.0766|-0.00361|-0.075365578785635|-0.047087988336478|18.540149874474|45.067945836438|455.32318860813|0.586|0.379|0.19816|29|13|0.0032673934837093|0.064698370927318|52|2025-02-09|-0.36702|2020-03-15|0.3254|2015-04-05
2025-04-06 11:57:06|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-34778.94839694|2|1992.9827989801||0|0|0.15625|27000|13.16042|80|13.160423899141|80|61.75|1.57695|4.20762|13.160423899141|13.160423899141|1416.042|1416.042|700.02592688618|0.25|0.25|0.21362|4|0|0.013079274193548|0.068752459677419|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2025-04-06 11:57:08|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|76.200792390794|1|6.4997361240484||0|0|0|99.1|-0.08345|4|-0.083452191176306|4|31.04|-0.01726|0.06532|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|154.84374761581|0.609|0.391|0.20517|23|9|0.0016729131652661|0.066683081232493|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2025-04-06 11:57:09|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|5.3667331060313|7|0.20608900916102|0.0134|1|1|0.01342|6.04|0.13652|63|0.13651875022445|63|27.95|0.00327|0.04072|-0.018054362633891|-0.014136347413056|70.889671919371|81.771916224146|17.712610651396|0.619|0.429|0.11972|21|10|-0.00014131534569983|0.038592344013491|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.09814|2022-11-13
2025-04-06 11:57:10|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|-20.191517593354|21|0.65859874985553|0.0201|-1|1|0.02011|18.52|-0.14091|16|-0.14090910824862|16|27.68|0.0721|0.12605|0.086478126057163|0.20514961741419|196.56191572737|777.85494766692|1172.151895869|0.659|0.409|0.1679|44|22|0.0032576736672052|0.05718197092084|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2025-04-06 11:57:11|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-28934.410406572|35|1479.1274327636|0.24|-1|1|0.24|23750|0.51071|70|0.51071279489704|70|30.23|0.15178|0.23103|0.3545735909883|0.45303033805751|2174.6100786003|1325.8935780234|233.81737632291|0.533|0.367|0.24347|30|11|0.0027406695005314|0.076390403825717|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2025-04-06 11:57:11|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|16315.084173708|2|1220.4747478877||0|0|-0.0359|18800|0.08451|48|0.056603773584906|64|34.73|-0.10355|-0.02365|0.0621838751079|-0.0025252693435632|125.72670877556|99.146061|54.694091292584|0.364|0.182|0.22888|11|4|-0.00028441253263708|0.072738067885117|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2025-04-06 11:57:13|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|-306.57201218947|26|8.8573373964889|0.0464|-1|1|0.04645|275.1|0.19693|69|0.19692645323358|69|47.91|0.08541|0.11665|0.089017326246245|0.2355920545031|210.82113215197|271.98621524431|701.78571619723|0.5|0.227|0.11535|22|10|0.0021454494902688|0.033867358665431|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2025-04-06 11:57:14|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|92.824964084999|45|3.7244207300569||0|0|0.04459|93.7|-0.06856|5|-0.068557608608292|5|30.67|-13.92303|27.75691|60.556136200873|90.668502893676|710287.99491422|210768.95546314|11.374119730115|0.455|0.303|0.24254|33|7|0.98588646780303|0.06740365530303|823.79998779297|2004-02-15|-0.99712|2004-02-22|1043.29074|2019-09-01
2025-04-06 11:57:15|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1751.1931448301|97|75.25141300261|0.3387|1|2|0.26931|1890|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|926.47058823529|0.636|0.396|0.04407|187|12|0.0020838896366083|0.03429464333782|2047|2024-11-24|-0.16809|2009-01-11|0.16883|2008-12-28
2025-04-06 11:57:16|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.8721991599977|2|0.14406636759242||0|0|0.04357|4.39|0.04962|13|0.049624196441097|13|27.83|0.02513|0.07726|0.10474247348454|0.15931277851777|795.31815192829|904.60605356735|286.92810121414|0.603|0.397|0.09568|58|19|0.0011293560371517|0.035419789473684|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2025-04-06 11:57:17|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-100531.12642919|41|3793.7088097314||0|0|0.15805|86300|-0.03756|33|-0.037558685446009|33|37.9|0.08879|0.12603|0.12559849677462|0.17587004632875|150.86754836449|163.1864970249|115.57364974354|0.5|0.4|0.14592|10|5|0.00097496420047733|0.048616396181384|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2025-04-06 11:57:19|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|194.40142448959|12|10.366191836802||0|0|0.04304|218.1|-0.11818|49|-0.10334742412355|28|7.44|-0.00079|0.02867|0.020844519797113|0.040508502929573|719.8918862721|2551.4084759489|454.37501271566|0.682|0.503|0.0437|195|11|0.0016916484268126|0.030367441860465|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2025-04-06 11:57:19|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|637.76175151721|99|41.896086896607|2.1236|1|2|2.07612|735.5|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|942.94871794872|0.778|0.444|0.12964|9|6|0.0054587444933921|0.041655176211454|798.90002441406|2025-04-06|-0.16204|2023-01-08|0.19588|2025-02-23
2025-04-06 11:57:20|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.49381294795485|6|0.0029577837986234|-0.008|1|1|-0.00797|0.498|0.01769|20|0.017690694912752|20|21.56|0.0193|0.063|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|204.93826933376|0.563|0.408|0.05408|71|21|0.00073811848958333|0.01870224609375|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2025-04-06 11:57:21|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4569.6812503271|17|260.90959573782|-0.0147|-1|1|-0.01467|4150|-0.08898|14|-0.088983050847458|14|31.96|-0.01935|0.02672|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|350.50675675676|0.577|0.346|0.12634|26|8|0.0020028335301063|0.0376893270366|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2025-04-06 11:57:22|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
2025-04-06 11:57:24|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-32.696151979899|1|1.8820505963879||1|0|0|26|-0.09849|29|-0.098494498043887|29|39.85|0.19547|0.27696|0.16737421915231|0.14577609796917|272.79697388262|160.25809117281|204.40251143228|0.45|0.3|0.25548|20|7|0.0029519196988708|0.082134454203262|43.70849609375|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2025-04-06 11:57:25|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|10427.734448245|3|711.67966552637|0.1074|1|2|0.02553|12050|-0.05856|76|0.1027327091486|17|43.21|0.06321|0.18532|0.2149801061547|0.38774125198863|149.40790001145|783.95451408902|319.23067146725|0.526|0.368|0.25442|19|7|0.003121397326853|0.088012490886999|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2025-04-06 11:57:26|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|-0.88182000996513|41|0.024726392667467||0|0|0.16339|0.85|-0.125|27|0.025641014211255|22|32.4|0.04789|0.07565|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|41.871922946873|0.6|0.4|0.1056|30|13|-0.00040924901185771|0.036941126482213|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2025-04-06 11:57:27|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|34192.423789493|27|2034.5160191531|0.1648|1|2|0.1131|37400|0.20982|53|0.20982142857143|53|25.72|-0.03078|0.02942|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|243.04652976345|0.483|0.448|0.1898|29|8|0.0022826943005181|0.063909663212435|40300|2025-03-16|-0.25323|2010-08-08|0.2359|2012-03-18
2025-04-06 11:57:28|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|19927.218572668|9|1399.3344281996|0.0977|1|1|0.09767|23600|-0.13158|65|0.15654869692452|22|43.64|0.0408|0.12905|0.081038134122208|0.1731776901738|154.43657660546|176.8097542263|332.3054439589|0.636|0.364|0.22682|11|6|0.0041800204918033|0.084389118852459|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2025-04-06 11:57:30|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-22540.434853268|38|1421.811617756|0.257|-1|1|0.25696|17350|0.47151|52|0.47151101417033|52|51.21|0.33689|0.60294|0.6122305680877|0.6122305680877|532.95069788571|532.95069788571|54.35633948432|0.5|0.5|0.18621|14|3|0.0010814854111406|0.072058766578249|66151.5|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2025-04-06 11:57:31|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-51.757076104354|23|1.9690252409613||0|0|0.15556|45.6|-0.20354|11|-0.20353985885846|11|35.88|0.03067|0.11189|-0.011310277654636|0.0014495319821379|60.360484617841|74.938355110249|160.73315870707|0.625|0.417|0.25666|24|10|0.0018306002265006|0.072782785956965|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2025-04-06 11:57:32|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
2025-04-06 11:57:33|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|308.68168223861|37|10.555263457905|0.3098|1|2|0.27941|321.9|0.26411|125|-0.098602676246059|30|39.32|0.04086|0.10308|0.12168029939367|0.10550155021296|230.15448545915|151.46347505406|196.28048408322|0.474|0.316|0.16809|19|6|0.0016717496807152|0.050158722860792|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2025-04-06 11:57:34|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|46.151267411278|37|1.9536341029415|0.3018|1|1|0.30179|50.9|-0.11714|14|-0.19540231854228|12|44.58|0.10091|0.1549|-0.041686082476195|0.13570124830403|53.977225965353|127.9715704596|240.54821310457|0.421|0.158|0.2065|19|8|0.0021247904869762|0.064816738391846|65.930152893066|2018-05-06|-0.25079|2020-06-07|0.43485|2020-04-05
2025-04-06 11:57:35|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|32.577140735455|27|2.0310039919298|0.3473|1|1|0.34735|36.85|-0.09839|33|2.2232104334173|58|33.43|0.10728|0.21436|0.21337849798239|0.41597339897114|150.52170329107|293.5540608135|519.0140699872|0.478|0.304|0.25606|23|9|0.004041144654088|0.082440389937107|39.950000762939|2025-03-30|-0.19481|2019-04-07|0.3424|2013-01-13
2025-04-06 11:57:36|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-30989.054557365|74|1863.4994358649|0.1019|-1|1|0.10193|25550|0.14028|43|0.14028056112224|43|29.21|-0.00052|0.10651|0.11842408359807|0.16957133130656|142.25589612487|214.21288904702|57.23899889859|0.536|0.393|0.27587|28|10|0.0015506734006734|0.086780314253647|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2025-04-06 11:57:37|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|-14.946592125375|2|0.79886397821349||0|0|-0.04583|12.78|0.72658|91|0.72658230109659|91|34.94|0.01775|0.06332|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|113.59999762641|0.375|0.313|0.13452|16|6|0.00072830357142857|0.041817339285714|16.379999160767|2024-07-28|-0.15468|2018-12-23|0.15165|2022-11-20
2025-04-06 11:57:38|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|-0.10503078455462|20|0.0023623431277685||0|0|-0.01|0.101|0|62|0|62|35.44|-0.06771|-0.03018|-0.043102999083434|-0.043196862114547|59.472711106664|71.703525555516|91.818185512684|0.611|0.389|0.12026|18|7|0.00018715372907154|0.033284048706241|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2025-04-06 11:57:39|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|-35432.529470382|1|1694.1764901274||1|0|0|28000|0.05842|121|0.058421062579145|121|55.86|0.19479|0.319|0.33523802614153|0.56616356823105|522.07239588833|801.20422446612|240.60770228288|0.643|0.429|0.20695|14|6|0.0022750255754476|0.065808772378517|47520.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2025-04-06 11:57:41|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-52627.127823109|34|2167.3759410364|0.1912|-1|1|0.19123|43350|-0.13487|9|-0.13486624341256|9|33.17|-0.09676|0.01863|-0.074828904910814|-0.096060628473573|72.697914799951|73.51614954438|28.868821672594|0.333|0.25|0.18516|12|3|-0.0014611368909513|0.056854083526682|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2025-04-06 11:57:42|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|726.76066303777|70|46.696286863189|0.2255|1|2|0.14244|786|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|93.46016646849|0.636|0.364|0.23276|11|7|0.00083219088937093|0.069752928416486|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2025-04-06 11:57:42|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|5.185334396318|13|0.14165972567802|0.0235|1|2|0.00768|5.25|-0.02528|10|-0.025276387245345|10|30.23|0.04291|0.10558|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|535.71427528782|0.491|0.34|0.12184|53|17|0.0018377199504337|0.043152453531599|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2025-04-06 11:57:44|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|-111596.76882448|1|6165.5896081594||0|0|0|84500|0.05888|18|0.058878674571487|18|54.7|0.87667|1.11101|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1059.4814053532|0.3|0.2|0.2158|10|1|0.0058761425959781|0.075793034734918|134000|2024-06-23|-0.22669|2014-09-07|0.22817|2022-12-04
2025-04-06 11:57:45|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-371.04165339292|16|15.747216780388||0|0|0.05217|323.4|-0.09676|18|-0.096758359446665|18|50|-0.15872|0.39412|0.0043481253234328|0.15771836125332|-24.132778016582|190.47307381256|45.807364574573|0.5|0.357|0.22497|14|4|0.0024384195804196|0.046423958041958|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2025-04-06 11:57:46|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|-6.3001574419952|6|0.24671916640523|0.0814|-1|1|0.08136|5.42|-0.07914|8|-0.082798732680243|21|52.35|0.13495|0.20351|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|455.46216938457|0.55|0.3|0.14496|20|7|0.0023831368821293|0.051985788973384|6.7600002288818|2025-02-16|-0.25974|2020-03-15|0.3301|2009-05-03
2025-04-06 11:57:47|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-19911.364211278|33|1187.1214037594|0.2506|-1|1|0.25061|15250|-0.05495|36|-0.054952131736364|36|36.82|0.44431|0.60693|0.78926405985971|1.2227481963025|4554.5069099059|10802.760235478|612.6466454742|0.591|0.409|0.24993|22|8|0.0045257125890736|0.088508087885986|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2025-04-06 11:57:49|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.1840578281322|13|0.039873243780235|0.125|-1|1|0.125|1.12|0.14998|15|0.14998009396929|15|27.81|0.12282|0.19414|0.21426077860304|0.23012699109463|845.87252310319|839.1592491103|124.44444827092|0.538|0.5|0.08708|26|4|0.0010928027210884|0.028034|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2025-04-06 11:57:49|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|-167.98021035808|22|7.0767367860279||0|0|0.00541|147.2|0.04076|12|0.04075637998884|12|47.89|1.01327|1.12256|1.284916540911|2.164840243824|3786.9051517748|5361.5179392951|6107.8834732698|0.833|0.5|0.50032|18|11|0.0060543148357871|0.075497191392979|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2025-04-06 11:57:50|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|-0.13926855604424|19|0.0056975093633425||0|0|0.00763|0.13|0.24865|42|0.2486468888875|42|32.54|0.02014|0.09694|0.11058645249938|0.15498048117223|222.46115093975|240.86587360519|236.36362897462|0.393|0.286|0.1474|28|8|0.001719817007535|0.044171539289559|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2025-04-06 11:57:53|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|24.954144598858|7|1.265285133714|0.1732|1|2|0.05546|29.5|-0.26757|11|0.13542735069178|35|32.89|0.03212|0.09808|0.086049286625552|0.064787063168378|209.59355571595|156.26842921166|10.460992907801|0.556|0.37|0.12902|27|9|0.00031699105145414|0.043838657718121|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2025-04-06 11:57:54|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|33530.271467478|5|2290.3267037809|-0.0268|1|2|-0.05006|37000|-0.25667|24|-0.2566715293576|24|36.09|0.2228|0.30883|0.3176422589816|0.53369798591536|484.06283117592|594.30223226961|270.93127907624|0.818|0.455|0.25927|11|7|0.0046213965087282|0.086116733167082|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2025-04-06 11:57:55|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1531.0249467353|63|93.658351088221|0.4564|1|2|0.43312|1800|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|300.50083472454|0.545|0.364|0.15041|11|3|0.0029251851851852|0.050503274853801|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2025-04-06 11:57:55|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|19.589856991616|23|0.85064274316505|0.0558|1|1|0.05584|20.8|-0.0999|10|-0.099899748892972|10|42.4|-0.02852|0.0339|-0.099899748892972|-0.099899748892972|90.01|90.01|96.744182497956|0.2|0.2|0.09051|5|1|0.00021521367521368|0.032571495726496|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2025-04-06 11:57:56|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.20980675758889|49|0.011102252509761|0.4141|-1|1|0.41414|0.174|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|23.835615129716|0.393|0.321|0.10519|28|5|-0.0014731707317073|0.034528157181572|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2025-04-06 11:57:59|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.0999316141805|13|0.072320930714161|0.0229|1|2|-0.00699|4.26|-0.07789|36|-0.022113058671236|32|29.15|0.02444|0.08923|0.10058679637413|0.15224575892548|379.11740852826|463.49029767821|297.90212483481|0.491|0.345|0.10384|55|15|0.0013380681114551|0.037038278637771|4.4200000762939|2025-01-26|-0.44068|2000-06-18|0.25|2001-08-19
2025-04-06 11:58:00|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.852582454953|38|0.69268520344517|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|0.0022800453514739|0.068135|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2025-04-06 11:58:01|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|-38246.766077686|20|3232.2553592287|0.2265|-1|1|0.22647|26300|0.19421|77|0.19421231228331|77|40.23|-0.00584|0.08692|0.052802467191455|0.10201914591599|101.01834043868|176.88856207455|83.699318948508|0.545|0.409|0.28641|22|8|0.0017332300884956|0.098098174778761|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2025-04-06 11:58:02|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|12983.30249478|29|732.00832640951||0|0|0.10294|15000|0.02158|49|0.036609496903266|41|40.67|0.08332|0.2054|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|268.64388096662|0.429|0.286|0.22018|21|7|0.002620283446712|0.073547653061224|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2025-04-06 11:58:02|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-42250.508649106|41|1950.1695497021||0|0|0.21053|36000|0.0742|26|0.074204946996467|26|33.69|0.03761|0.10171|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|318.71945054095|0.438|0.438|0.21465|16|6|0.0031062348877375|0.066571986183074|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2025-04-06 11:58:04|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-70524.907373727|29|2508.302457909|0.21|-1|1|0.20996|58700|-0.07419|7|-0.074185902703814|7|35.39|0.0705|0.13003|0.24197039288724|0.23497790475499|311.23849015565|173.9274728823|150.51282051282|0.444|0.278|0.19353|18|6|0.0018160751879699|0.06190607518797|128000|2014-08-31|-0.26453|2020-03-15|0.225|2016-01-31
2025-04-06 11:58:05|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|-71485.680436356|2|4161.8934787854||0|0|0.12097|54500|0.10766|89|0.10766065813805|89|37|0.02326|0.18324|0.13421676645487|0.23850331870525|236.90145988098|336.71957897966|217.57355583057|0.417|0.292|0.26256|24|7|0.0029857705286839|0.08087151856018|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2025-04-06 11:58:06|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-5.1258336372517|27|0.37527787908389|0.3387|-1|1|0.33871|4.1|-0.08156|7|-0.081559596488121|7|32.96|0.04266|0.12905|0.09677363567328|0.18620737890736|125.57030283124|178.97543411766|51.442911073577|0.462|0.308|0.21091|26|11|0.00058118912797282|0.064633997734994|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2025-04-06 11:58:07|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-13363.821830713|28|806.74538657124|0.0916|-1|1|0.09163|11400|0.05094|16|0.050936243761464|16|33.7|-0.02009|0.04846|-0.037926291248365|-0.064353951427193|77.551521985772|80.978375386366|68.287600210544|0.5|0.3|0.20115|10|4|0.00012228021978022|0.072111263736264|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2025-04-06 11:58:08|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-18.202969048657|217|1.2164312990768|0.6583|-1|1|0.65826|14.9|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|38.411959955809|0.538|0.346|0.21331|26|9|0.00020604783599089|0.06270201594533|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2025-04-06 11:58:10|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-18147.361108276|12|1165.244625423|0.0174|-1|1|0.01736|14150|-0.13253|11|-0.13253012048193|11|32.38|0.01539|0.1039|0.069456796829863|0.13319945166709|98.038646990525|175.390981914|274.15574633252|0.625|0.417|0.2917|24|11|0.003439923857868|0.095543591370558|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2025-04-06 11:58:10|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|-0.65577401153609|5|0.008424674247254|-0.0032|-1|1|-0.00318|0.631|0.03804|5|0.03803873081729|5|19.45|0.03985|0.08628|0.055769768351021|0.059174760998884|308.67222187694|243.58171601099|73.714950676113|0.632|0.474|0.05572|38|16|-6.7563930013459E-6|0.018478977119785|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2025-04-06 11:58:11|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|-25130.972824684|19|1343.6576082278||0|0|-0.01053|20800|0.29612|86|0.29612257213007|86|44.63|0.08782|0.15274|0.062069782730149|0.19183337713432|117.67971951465|189.12779615253|140.37550077381|0.75|0.5|0.20363|8|5|0.00194712|0.0652196|28950|2024-08-25|-0.17858|2020-03-15|0.16879|2018-06-03
2025-04-06 11:58:12|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
2025-04-06 11:58:13|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|18768.421866763|9|1241.0769215686|0.0338|1|2|0.0197|20700|0.11547|67|0.2105380747457|39|36.87|-0.06288|0.14387|0.070704907264332|0.33539340158321|-34.297147382447|489.98641475358|150.81857756326|0.435|0.261|0.29922|23|6|0.0033198014018692|0.098913212616823|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2025-04-06 11:58:15|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.6728023222764|119|0.063446851280227||0|0|0.30732|0.804|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|394.11766424587|0.636|0.364|0.1963|11|5|0.0029374560216509|0.074120676589987|0.89999997615814|2025-02-16|-0.27126|2016-07-31|0.53169|2016-07-24
2025-04-06 11:58:16|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|52968.887846004|16|1826.1773052711|-0.0111|1|2|-0.05199|54700|-0.08281|58|-0.08281375151163|58|27.97|0.1175|0.18132|0.12274463049939|0.27456860083094|189.83594559351|623.59997191327|1457.8891257996|0.743|0.4|0.21503|35|18|0.0040789738430583|0.06424870221328|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2025-04-06 11:58:16|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|14758.650098148|6|1412.4049705556||0|0|-0.05429|16550|0.64008|75|0.64008277112269|75|33.46|0.04546|0.15064|0.16137269691199|0.12943876209869|225.65022350699|150.38473963618|122.9112513925|0.538|0.385|0.26725|13|6|0.0028007954545455|0.090929113636364|28376.69921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2025-04-06 11:58:17|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-56714.0775907|1|3446.3591969||0|0|0|42350|-0.18149|53|-0.18148904718986|53|40.75|0.01476|0.18155|-0.18148904718986|-0.18148904718986|81.851|81.851|474.03178867249|0.083|0.083|0.2762|12|0|0.0049692842535787|0.088132781186094|67851|2022-08-28|-0.23453|2022-05-15|0.45622|2016-03-27
2025-04-06 11:58:18|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|582.92094600471|31|32.727788820956|0.0378|1|2|0.02763|595|-0.11622|30|-0.1162177545472|30|52.82|0.49484|0.58126|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|302.03045685279|0.647|0.412|0.17027|17|7|0.0020480926724138|0.049492338362069|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2025-04-06 11:58:20|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-25009.218289498|34|1369.7394298328||0|0|0.2782|19200|-0.5|14|-0.036179880548424|26|30.37|-0.0122|0.08568|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|115.55475309199|0.6|0.367|0.2691|30|11|0.0021798305084746|0.081508866525424|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2025-04-06 11:58:21|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|-60814.349078392|1|3663.1163594639||1|0|0|45150|0.01233|44|0.012331838565022|44|27.13|-0.04224|0.02815|-0.02972086087002|0.014062584646198|29.645609599073|67.345745617508|99.054430574143|0.5|0.3|0.23615|30|10|0.0016742137592138|0.074754889434889|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2025-04-06 11:58:22|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-44027.435508562|1|2142.4785028541||1|0|0|35700|-0.18025|5|-0.18025258323766|5|34.33|-0.05065|0.01675|-0.0037649911808117|0.010796146765452|87.715791234547|103.21473698726|91.660675772825|0.75|0.5|0.19666|12|4|0.00084381067961165|0.062779878640777|79775|2018-01-28|-0.27263|2020-03-15|0.16668|2017-05-21
2025-04-06 11:58:22|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
2025-04-06 11:58:23|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.27937127525282|3|0.0066120707686851||0|0|-0.03333|0.29|-0.00727|24|-0.067559670341026|3|24.75|0.07399|0.13142|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|258.92855598572|0.55|0.35|0.10735|60|17|0.0015777269670477|0.040973618022865|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2025-04-06 11:58:25|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-7718.6573371089|32|426.00097290826||0|0|0.17431|6300|-0.15877|15|-0.1587651598677|15|26.38|-0.14549|-0.04882|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|17.247657562132|0.375|0.25|0.21673|8|2|-0.0053410743801653|0.085222314049587|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2025-04-06 11:58:26|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
2025-04-06 11:58:27|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|0.019260975790928|3|0.00024634125401407|0.0457|1|2|0|0.02|0.43174|9|0.43173569338304|9|22.74|0.09555|0.19913|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|6.0422959331009|0.514|0.371|0.17338|35|8|-0.00068563909774436|0.052680175438596|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2025-04-06 11:58:28|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|212.27466737338|10|9.4084442088728||0|0|0.19403|240|-0.13559|15|0.0045972958020879|39|13.31|-8.44757|7.63314|-1.7132376366811|19.827219079318|-379889434.72427|612122.27952281|228.57142857143|0.548|0.379|0.07145|124|16|0.57470976506024|0.028977837349398|288.2200012207|2019-08-04|-0.99926|1996-03-17|952.65866|2019-07-14
2025-04-06 11:58:29|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.350393389651|8|0.016535409626266|0.0148|1|2|0|10.4|0.02489|9|0.024892476142187|9|19.86|0.02396|0.07144|0.062497585537286|0.055526530679815|314.63523141771|237.18653338104|116.52660387981|0.541|0.459|0.02976|37|8|0.00042123989218329|0.011192991913747|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2025-04-06 11:58:31|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|-52.406264299288|1|1.8687550207423||1|0|0|45|0.8282|70|0.82820270943252|70|43.7|0.13478|0.19724|0.20398746084751|0.27519750072412|664.39281028523|690.8923289085|161.00178451397|0.6|0.45|0.12806|20|6|0.0012635125858124|0.045345400457666|53|2025-02-23|-0.20749|2008-10-12|0.20354|2009-05-24
2025-04-06 11:58:32|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1114.3830771425|10|56.408906073959|-0.0781|-1|1|-0.07814|1021|-0.14685|11|-0.14684684684685|11|36.5|46.08867|72.23467|0.21738354387136|0.25163577748611|266.88051166651|263.74785435966|105051.96156258|0.5|0.417|0.19113|24|8|1.0947564293785|0.059413333333333|2200|2023-07-16|-0.34129|2020-03-08|967.45919|2019-09-15
2025-04-06 11:58:33|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-62.579237001994|3|4.3930791278213||0|0|0.05577|49.1|-0.08204|15|-0.082039130139851|15|31.85|49.9639|50.90127|66.595346049695|99.916006077874|56842.746453684|78044.59286699|25842.10478434|0.75|0.5|0.1755|20|12|1.5393033176839|0.058041486697966|147|2019-07-14|-0.189|2020-03-22|984.29406|2019-07-07
2025-04-06 11:58:33|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-106.64956130666|35|4.5971502541687||0|0|0.06667|98|-0.16078|23|-0.16077850734228|23|16.72|10.41818|10.71115|19.580549555606|26.265903016838|2000277.7908771|1442981.1563204|192.1568627451|0.531|0.396|0.06598|96|10|0.63024140329469|0.032232471018914|225|2019-10-27|-0.99913|1996-03-17|1031.55812|2019-09-29
2025-04-06 11:58:34|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.15428583125636|17|0.0033638394849586|0.1588|-1|1|0.15882|0.143|0.09277|33|0.092769257198425|33|21.6|0.03516|0.08709|0.079444896832318|0.1183763179805|625.92506541985|660.30983083158|157.14286766957|0.596|0.404|0.08847|57|16|0.0010255092221331|0.0315667361668|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2025-04-06 11:58:36|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|37.257792896703|7|2.6226319746477|-0.0458|1|2|-0.10095|42.75|-0.18875|22|1.0668469887643|95|45.62|0.11025|0.17575|0.16721853909516|0.244468252896|357.12378851748|385.50277274546|171.27404474383|0.619|0.429|0.17428|21|8|0.0014057261410788|0.052647365145228|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2025-04-06 11:58:37|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|-2495.9665047106|3|787.98883490354||0|0|0.01504|131|-0.71915|47|-0.7191540332468|47|39.46|349.89149|371.60027|802.3904492867|1103.2489466136|609623.69219375|459881.5526532|62.980769230769|0.458|0.333|0.19505|24|7|10.173991822972|0.054795574288725|7714|2025-02-16|-0.99999|2006-10-22|9555.72956|2019-10-13
2025-04-06 11:58:38|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|470.00583786693|7|27.164720711024|0.0481|1|1|0.04806|567|0.16162|89|0.16161616161616|89|48.71|-68.18382|154.32882|258.59695761082|344.80107168622|129513.97824197|131537.01757223|75034.538672004|0.571|0.429|0.40695|7|4|3.1268390201729|0.049052305475504|596|2024-06-16|-0.19338|2019-08-11|1085.16599|2019-09-29
2025-04-06 11:58:39|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|803.562325677|98|65.180852436996|1.1224|1|2|1.01814|890|0.24526|76|0.11718673942668|85|37.27|93.30325|96.76341|171.11252928515|205.28598241395|85141.660087737|68372.596957854|95357.379950412|0.545|0.455|0.1508|11|4|1.8846932544379|0.047349250493097|1114|2024-08-04|-0.16346|2024-08-04|955.22804|2019-09-29
2025-04-06 11:58:39|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
2025-04-06 11:58:41|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|308.93804938777|55|26.00552595119||0|0|0.64789|357.51|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|1276.8214634487|0.632|0.421|0.25666|19|5|0.0054430440967283|0.086707012802276|403.39999389648|2025-03-23|-0.23346|2021-02-28|0.29695|2013-05-12
2025-04-06 11:58:42|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|112.04896643066|28|9.0195982073882|-0.0258|1|1|-0.02579|132.58|0.09328|14|-0.13391826165399|39|33.17|0.03095|0.09199|0.19011106234509|0.38577687045053|451.70668931025|573.18489450147|450.95239303164|0.609|0.304|0.24394|23|9|0.0034246962025316|0.080517075949367|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2025-04-06 11:58:43|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|35.71267300657|27|1.8587264830996||0|0|-0.14727|39.49|-0.06362|33|-0.063623091609241|33|20.04|-0.1325|0.02043|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|914.12037289989|0.407|0.259|0.26758|27|8|0.0088135273368607|0.0918069664903|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2025-04-06 11:58:44|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|11.910776245577|28|0.89152480983298|0.1328|1|2|0.0083|13.37|0.33158|101|-0.16861611738356|13|40.11|0.12991|0.19861|0.23770045238428|0.35518532737531|325.12353744962|324.60621213523|1183.1858355733|0.579|0.368|0.25651|19|8|0.0046676552598226|0.0836236121673|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2025-04-06 11:58:45|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|11.310373361199|27|0.66944684326677|-0.1344|1|1|-0.13441|12.88|-0.11796|17|-0.25266699501765|11|43.42|0.19536|0.27609|0.34439083333399|0.51468129041359|2803.9008971085|7357.3631817296|780.60607882133|0.548|0.419|0.3041|31|11|0.0034114358600583|0.090413695335277|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2025-04-06 11:58:47|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|51.940807270006|51|1.8176850667122|0.0662|1|2|0.00441|56.96|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|224.42868781699|0.524|0.381|0.16687|21|9|0.002197222946545|0.061202046936115|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2025-04-06 11:58:48|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|148.56690605425|27|13.838837996935||0|0|-0.14063|174.47|-0.18673|47|-0.18673225782057|47|30.72|-0.05964|0.06179|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|1690.6008370156|0.44|0.36|0.28118|25|9|0.0053935894206549|0.093683136020151|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2025-04-06 11:58:49|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|41.9308390681|28|3.0632601353558|0.1577|1|1|0.1577|51.24|-0.00023|11|-0.053238636697489|12|58.38|0.10159|0.17484|0.057420830983166|0.12325997178483|119.1037151966|143.06381483535|591.68594204743|0.538|0.308|0.26486|13|6|0.0033834987277354|0.075580648854962|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2025-04-06 11:58:49|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|23.849230213848|27|1.0919232620506||0|0|0.01144|27.4|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|131.41486387157|0.524|0.238|0.1961|21|9|0.0014707304116866|0.066709482071713|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2025-04-06 11:58:50|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|29.657599665074|28|1.5675936196282|0.0717|1|1|0.07167|32.15|0.39836|16|0.39835700433236|16|67|0.2202|0.28734|0.39835700433236|0.39835700433236|139.836|139.836|65.598862736042|0.333|0.333|0.33195|3|1|-3.469298245614E-5|0.071518771929825|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2025-04-06 11:58:52|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|99.064346223912|27|9.9071546691483|-0.1124|1|1|-0.11236|106.33|-0.31692|14|-0.31692232276487|14|23|-0.11213|-0.05677|-0.03635577122052|0.10992920375365|36.115942197496|141.16813184491|271.73523876465|0.6|0.4|0.34328|15|7|0.0053221293800539|0.11072873315364|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2025-04-06 11:58:53|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.0731422467969|27|0.27694905042232||0|0|-0.04148|4.39|-0.01618|71|-0.016179875986776|71|34.86|0.00563|0.08411|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|232.27512696893|0.381|0.381|0.21378|21|4|0.0023268205804749|0.073424432717678|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2025-04-06 11:58:53|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|33.449084479684|58|3.8142343607879||0|0|1.3962|36.59|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|742.19069830918|0.667|0.333|0.32795|15|10|0.0073043540669856|0.10486127591707|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2025-04-06 11:58:54|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|5.2459333366528|27|0.57599803734607||0|0|0.6259|6.78|0.10536|18|0.10536491141927|18|37.6|0.15762|0.30551|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|121.07143437984|0.667|0.467|0.29606|15|7|0.0032448474576271|0.089595728813559|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2025-04-06 11:58:55|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|8.2319417972918|27|0.602028542097||0|0|-0.06532|9.73|-0.15815|16|-0.15814912103759|16|38.68|0.115|0.25766|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|94.834301414988|0.474|0.316|0.21035|19|5|0.00164|0.075444612352168|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2025-04-06 11:58:57|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|7.6176869410669|27|0.36144374664333||0|0|-0.14563|7.92|-0.09486|27|-0.094857134137834|27|36.29|0.01633|0.0818|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|41.487689958034|0.476|0.333|0.23661|21|7|0.00059|0.081360685279188|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2025-04-06 11:58:58|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|21.190097980737|27|2.4973233998611||0|0|0.12928|26.03|-0.01935|44|-0.019352683917066|44|35.84|0.53653|0.80787|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|606.75992816098|0.474|0.263|0.32775|19|7|0.0062258274398868|0.1042653748232|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2025-04-06 11:58:59|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|15.66686408832|28|1.1525049709482|-0.079|1|1|-0.07896|15.98|-0.36077|18|-0.3607714291297|18|35.73|-0.55441|0.8155|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|428.8115119218|0.545|0.364|0.50583|11|4|0.01767680952381|0.09700380952381|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2025-04-06 11:59:00|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.3453240287083|28|0.16321270401652|0.0544|1|2|-0.05283|2.51|0.40045|64|-0.20930233351645|28|33|-0.01767|0.03309|-0.040132742245298|-0.10035911676753|38.046205130891|41.162459231987|30.75980437989|0.739|0.348|0.24247|23|13|-0.0001018320610687|0.07566893129771|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2025-04-06 11:59:01|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.2147885487323|27|0.53625350587525||0|0|-0.09816|10.29|-0.16187|3|-0.16187054637533|3|39.05|-0.09464|0.00891|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|184.73967046187|0.526|0.368|0.236|19|6|0.002390390625|0.083009609375|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2025-04-06 11:59:03|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.8148660125814|27|0.20357362340772||0|0|-0.15063|4.06|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|40.398008614194|0.474|0.316|0.26665|19|7|0.00077152230971129|0.085592729658793|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2025-04-06 11:59:04|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-58.031485498754|13|4.0109584640263|-0.0333|-1|1|-0.03325|47.54|-0.02086|15|-0.020855571864827|15|30|-0.02518|0.1089|0.059130779515281|0.18969036033664|42.840014955839|224.7109095948|399.16038223843|0.615|0.462|0.28956|26|10|0.0039444823232323|0.094800075757576|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.24312|2024-09-29
2025-04-06 11:59:04|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.461205363672|28|0.65379168664041|-0.0226|1|2|-0.05846|13.53|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|80.872684418272|0.6|0.4|0.27734|15|8|0.0015100143884892|0.081095366906475|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2025-04-06 11:59:05|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|27.802142013502|1|2.3992863133909||0|0|0|36.84|-0.06154|27|-0.06153908057646|27|36.05|-0.06676|-0.009|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|243.97350478081|0.571|0.333|0.22526|21|7|0.0023837912813738|0.074305931307794|38.080001831055|2025-04-06|-0.17353|2011-05-29|0.24362|2015-07-19
2025-04-06 11:59:06|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|1.8481112074605|27|0.1560666396692|0.2521|1|2|0.21154|1.89|-0.13182|20|-0.13181821580761|20|41.11|0.06032|0.14255|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|18.805969650004|0.579|0.421|0.23781|19|8|-0.00063661710037175|0.073382131350682|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2025-04-06 11:59:08|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|13.076967167464|27|1.4026165716949||0|0|0.1829|13.97|0.52977|26|0.52976629844692|26|37.6|0.39368|0.48446|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|222.45222611951|0.533|0.4|0.26201|15|5|0.0037017457627119|0.084613084745763|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2025-04-06 11:59:09|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|5.300089992269|27|0.63112299858295||0|0|0.31409|5.69|0.26109|49|0.14745681238244|47|36.11|0.22887|0.39759|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|87.673347579181|0.526|0.368|0.26643|19|8|0.0027105196629213|0.091189971910112|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2025-04-06 11:59:10|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|45.318015886022|27|4.7851812201985|0.3367|1|2|0.18599|54.52|-0.06018|32|-0.060181843150746|32|31.08|-0.08033|0.01116|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|147.19222221971|0.385|0.308|0.28418|13|4|0.0036395813953488|0.097476627906977|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2025-04-06 11:59:11|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|19.678615458125|27|1.2794739453247||0|0|-0.02977|22.49|-0.00199|59|-0.0019914563808109|59|54.46|0.39496|0.59705|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|158.04638436119|0.385|0.308|0.2202|13|4|0.0022480926430518|0.080489373297003|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2025-04-06 11:59:11|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-30.736154677114|5|1.4887183910081||0|0|-0.02703|26.6|-0.17516|23|-0.17515923779675|23|35.4|-0.0693|0.03759|0.052871954742182|0.094547586635008|60.432286563595|86.619125239187|178.4037602528|0.6|0.45|0.21776|20|6|0.0021180898876404|0.078571516853933|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2025-04-06 11:59:13|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|15.85554559357|28|0.70007943952467|0.1835|1|2|0.06921|16.84|-0.01679|40|-0.069809072811212|27|33.17|-0.05026|0.03645|-0.041165912718001|-0.038069794942437|43.472227891433|48.937554231012|53.630574385899|0.522|0.435|0.18533|23|10|0.00028694936708861|0.061397227848101|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2025-04-06 11:59:14|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-13.623689986947|13|0.64622985577665||0|0|-0.04745|11.7|-0.14109|14|-0.14108591923655|14|42.88|-0.01877|0.12985|0.074247788557776|0.17698421898494|145.2632833268|226.29728597168|91.764704386393|0.563|0.375|0.24454|16|7|0.0016367478510029|0.079721303724928|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2025-04-06 11:59:15|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.5537661340629|27|0.15602672217172|-0.0841|1|1|-0.08414|2.83|-0.14022|10|-0.12580641241401|48|42.41|0.0246|0.15347|0.089000274457862|0.37296778756324|23.332176421969|138.13689726113|27.237726950845|0.529|0.294|0.30851|17|9|0.001495609103079|0.10159850066934|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2025-04-06 11:59:16|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|12.748928237112|27|0.88202391460472||0|0|0.1341|15.73|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|114.56664287459|0.619|0.381|0.26409|21|10|0.0017039429312581|0.085289753566796|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2025-04-06 11:59:17|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|7.5199486065468|28|0.72159144433516|0.0944|1|2|0.03855|8.89|0.24248|70|-0.095912285574673|23|37.37|-0.05409|0.05953|0.07831124063059|0.019356880810606|179.96604816066|102.12144559876|49.06180977693|0.632|0.421|0.28757|19|9|0.0019238263229308|0.099579647218453|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2025-04-06 11:59:18|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|51.272193460236|27|2.5776025359597||0|0|0.00393|58.75|-0.13897|31|-0.076932745802948|18|52.4|0.10766|0.15914|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|591.04630261699|0.733|0.333|0.22235|15|8|0.0032435714285714|0.074467179802956|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2025-04-06 11:59:19|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|38.17193144522|27|2.1337069580129|-0.0636|1|1|-0.06364|44.58|-0.14945|32|-0.14945218598506|32|33.48|-0.06148|0.01117|0.017124731482805|0.056097525877589|91.035957246275|120.54253264105|300.20202482071|0.522|0.348|0.21579|23|9|0.0025154648241206|0.072281645728643|53.046169281006|2023-05-14|-0.25848|2019-08-11|0.17462|2021-08-29
2025-04-06 11:59:20|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|10.673005824939|28|0.60733135354015|0.2214|1|1|0.22137|12.8|-0.23294|12|-0.12909838107926|11|41.26|-0.06541|0.02275|-0.083972156910794|-0.016138471904679|29.530995795048|81.274523552492|188.79055744302|0.632|0.421|0.21337|19|9|0.0018215166461159|0.068211516646116|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2025-04-06 11:59:21|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.099417353909|28|1.038428761302|-0.0696|1|1|-0.0696|17.11|0.0309|36|0.030900006306259|36|44.76|0.048|0.15677|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|117.43308832347|0.471|0.412|0.2762|17|6|0.0019828553299492|0.086936763959391|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2025-04-06 11:59:22|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-38.257104996305|6|1.2756118260632||0|0|-0.0585|36.19|-0.12598|43|-0.12597904146668|43|36|-0.04973|0.0678|0.02242381887722|0.1236682994112|83.086015353106|162.55803854022|130.64981093838|0.364|0.273|0.23319|22|5|0.0020483061480552|0.077478030112923|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2025-04-06 11:59:24|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|51.487683030511|28|3.2624388626731|0.0587|1|1|0.0587|62.58|-0.1255|18|-0.090431799120929|20|36.24|-0.02122|0.04131|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|259.66805328008|0.667|0.429|0.22085|21|11|0.0022757868020305|0.069100824873096|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2025-04-06 11:59:25|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-16.719464687815|11|0.84639987591864|-0.0386|-1|1|-0.03857|14.27|0.39853|89|0.14406449052786|9|28.67|-0.02887|0.01742|-0.012608578400484|0.011594467790628|39.259955076898|70.876751530001|78.622593706254|0.75|0.417|0.26281|24|16|0.0017601146131805|0.080534627507163|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2025-04-06 11:59:26|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|6.2253168646938|27|0.31517307672725||0|0|-0.17107|6.59|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|38.71915379169|0.615|0.308|0.25729|13|8|0.00037341127922971|0.077901911966988|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2025-04-06 11:59:27|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|7.7919675364621|27|0.5564097447834|0.0627|1|2|-0.09696|9.5|-0.33255|12|-0.33255408130232|12|30.04|-0.14949|0.17279|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|116.85116686684|0.391|0.261|0.26113|23|7|0.0048320641562064|0.081250655509066|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2025-04-06 11:59:28|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.6543534084269|28|0.32971042054107|0.3737|1|2|0.288|3.22|-0.32224|38|-0.32224170583106|38|37.41|0.10502|0.20814|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|41.441441911384|0.588|0.412|0.35265|17|7|0.0020032277526395|0.10671907993967|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2025-04-06 11:59:30|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.9103136682076|27|0.56157519688724||0|0|-0.13514|9.92|-0.18848|44|-0.18848169160051|44|50.67|0.09314|0.18791|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|54.958451499134|0.4|0.333|0.24318|15|5|0.00084363867684479|0.078587391857506|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2025-04-06 11:59:31|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|13.989886465382|28|1.1966681132147|-0.0261|1|1|-0.02613|16.4|-0.0985|13|-0.13568979254691|18|36|0.0413|0.14227|0.22805101245944|0.46124860016658|255.49474076279|404.63907528526|163.34661036695|0.632|0.316|0.27017|19|8|0.002775358649789|0.088297454289733|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2025-04-06 11:59:31|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|23.617927349709|7|1.7932217886186|-0.1034|1|1|-0.10345|26|-0.11024|44|-0.11023622047244|44|30.63|-0.07697|-0.01412|-0.018710510396957|0.06712813642641|43.344480371867|132.1526689777|453.75217999046|0.593|0.333|0.18723|27|11|0.0028700600240096|0.068147214885954|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-04-06 11:59:32|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|0.57407284706043|15|0.02663072049866||0|0|0.01681|0.605|-0.02386|52|-0.023857333006422|52|25.21|-0.04271|0.05146|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|67.97753132559|0.485|0.364|0.14938|33|9|0.00067447990543735|0.050035591016549|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2025-04-06 11:59:33|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|-36.227432552179|16|1.5346584879299||0|0|-0.04199|31.27|-0.11651|21|-0.11650777326957|21|27.09|-0.04773|-0.00886|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|92.789316765096|0.409|0.318|0.12151|22|5|0.00047441898527005|0.043533207855974|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2025-04-06 11:59:35|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.102303583453|17|0.036921964027558||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|0.00034563311688312|0.033336883116883|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2025-04-06 11:59:36|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
2025-04-06 11:59:37|WEEKLY|11088|43240|/equities/chorus|NZX50|-8.863219276613|3|0.34729427754624|-0.015|-1|1|-0.01502|8.11|0.07493|107|0.074930018803011|107|43.44|0.08117|0.12498|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|246.50455169335|0.438|0.313|0.13119|16|6|0.0019907030129125|0.045522482065997|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2025-04-06 11:59:38|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.2970954591244|15|0.46695569704237|-0.0076|1|1|-0.00755|9.2|0.00775|18|0.0077548073050917|18|40|-0.01767|0.03645|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|198.93612293626|0.467|0.333|0.1238|15|5|0.0016125732899023|0.040834804560261|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2025-04-06 11:59:39|WEEKLY|11090|43248|/equities/ebos-group|NZX50|36.555340521515|29|1.6804689339313|0.0443|1|1|0.0443|38.9|-0.1135|30|-0.11350149130708|30|26.19|-0.02355|0.01699|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|977.38696832807|0.613|0.355|0.1068|31|14|0.0030971666666667|0.036463619047619|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2025-04-06 11:59:40|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.4376070228062|84|0.19518934427702|0.322|-1|1|0.32204|3.18|-0.05469|14|-0.054687504504692|14|29.08|-0.01414|0.02574|-0.021321180114567|-0.025821424003042|56.504901892539|64.374053064852|61.747572968352|0.577|0.346|0.144|26|11|0.00016760429082241|0.05178073897497|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2025-04-06 11:59:41|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.9149026098187|67|0.28997630059416||0|0|0.62178|5.66|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|89.841264699262|0.733|0.467|0.09763|15|7|0.0002819897084048|0.033840909090909|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2025-04-06 11:59:43|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|9.9817407047822|38|0.45463202477734|0.2069|1|1|0.2069|10.5|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|256.72370680368|0.6|0.333|0.1229|15|9|0.0019644098360656|0.039404639344262|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2025-04-06 11:59:44|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.0187772096216|8|0.088822571502635|-0.0644|1|1|-0.06438|2.18|0.1306|122|0.061175566954013|51|37.67|-0.00946|0.02771|0.024309215702152|0.03803427715768|121.62578107333|123.67686041988|120.44199644611|0.667|0.4|0.11752|15|8|0.00078155594405594|0.040873811188811|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2025-04-06 11:59:45|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.0887366894719|40|0.067078900464275||0|0|0.03299|1.905|-0.13384|41|0.43262413386206|95|29.28|-0.04937|-0.02111|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|178.03737177621|0.389|0.222|0.09865|18|5|0.0012442756183746|0.032668427561837|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2025-04-06 11:59:47|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-0.93247611784924|7|0.060825372616413||0|0|0.13793|0.75|0.25681|67|-0.11797758431313|16|52.36|0.16807|0.2429|0.27350109409498|0.37329108650594|730.40226484471|468.99208916844|96.153849680748|0.714|0.429|0.13669|14|5|0.00060815967523681|0.046068443843031|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2025-04-06 11:59:48|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|-11.923104150483|8|0.58770143435695|0.124|-1|1|0.12399|9.75|0.20978|98|0.20978264621616|98|50.08|0.09836|0.14418|0.11521510515195|0.21587453677477|174.79447791856|209.29042330359|434.84080120215|0.5|0.333|0.10845|12|6|0.0027463651315789|0.035180707236842|13.340000152588|2024-10-27|-0.13556|2020-03-15|0.24483|2020-12-13
2025-04-06 11:59:49|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.2105827521839|2|0.050194249933243||0|0|0|1.06|0.21854|93|-0.13218391828326|10|45.4|0.04913|0.07049|0.071268635932324|0.022177155856887|126.761449343|104.02731904|65.43209504071|0.4|0.3|0.10727|10|3|-0.0006550989010989|0.033980945054945|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08621|2024-08-18
2025-04-06 11:59:50|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.44156688708345|18|0.030470063562035||0|0|0.1375|0.345|-0.20267|15|-0.20267169255152|15|35.68|0.05173|0.13375|0.12275624775319|0.1007654627491|274.71923468094|164.83767986411|15.898616897614|0.636|0.409|0.2014|22|8|-0.00051544887780549|0.066607855361596|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2025-04-06 11:59:50|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|0.84972298553878|34|0.036865041493108|-0.0418|1|2|-0.07979|0.865|0.15695|131|-0.068382209033142|68|47.24|-0.00412|0.0188|0.01499411696253|-0.043724453638795|108.06347105109|82.912628138572|89.175256084896|0.471|0.235|0.0941|17|7|0.00012557416267942|0.031931877990431|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2025-04-06 11:59:52|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|-69.331767317899|3|2.5489226173189||0|0|0.0363|62.12|-0.04504|68|-0.045037050600405|68|44.79|0.11542|0.16342|0.17779498081507|0.21988295450834|195.88636564568|202.49582952125|526.88718518131|0.429|0.357|0.12083|14|4|0.003117027027027|0.038292321144674|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2025-04-06 11:59:54|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.3935212512503|20|0.098527219665121|-0.0196|1|1|-0.01961|2.5|-0.15909|7|-0.11529474739053|13|30.44|-0.05855|-0.02572|-0.035146665469179|-0.032861913880589|75.145897805497|88.878287970907|81.505461947015|0.778|0.333|0.15809|9|6|-0.00016266211604096|0.046275358361775|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2025-04-06 11:59:54|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|1.4023655093954|52|0.08543220591971|0.3565|1|1|0.35652|1.56|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|121.62793449233|0.667|0.444|0.13172|9|7|0.00067738211382114|0.038313642276423|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2025-04-06 11:59:55|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.74931956400686|6|0.046439859834689||0|0|0.10448|0.6|0.04326|31|0.043259457038733|31|34|-0.02834|0.06945|-0.045103038178716|-0.015334039529203|74.29901551006|88.89356022835|75.949368043658|0.417|0.333|0.15375|12|3|0.00036278450363196|0.054272542372881|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2025-04-06 11:59:56|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.075318192648994|6|0.019727268083855|0.2465|1|2|0|0.136|-0.4613|17|-0.4613031243469|17|35.7|0.05683|0.53922|0.74524483997674|0.8680123905921|2907.7915146963|1615.3937838153|123.63637102538|0.609|0.478|0.27325|23|5|0.0074640072639225|0.097708305084746|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2025-04-06 11:59:58|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|6.0301220588567|39|0.27136659735629|0.1982|1|1|0.19817|6.53|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|233.41436008313|0.667|0.444|0.12806|9|5|0.0016819607843137|0.034926062091503|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2025-04-06 11:59:59|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.2750776070501|6|0.050025869016701|0.0174|-1|1|0.01739|1.13|-0.09804|62|-0.098039217519559|62|44.43|0.01196|0.02789|0.0058532442395389|0.026211295191204|101.15101340264|115.18048418928|110.01850175587|0.714|0.5|0.08642|14|11|0.0003604625199362|0.032529059011164|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2025-04-06 12:00:00|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.2776125947855|47|0.06085322416585||0|0|0|2.1|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|190.90907810148|0.45|0.25|0.08594|20|8|0.00095676682692308|0.0267234375|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2025-04-06 12:00:01|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
2025-04-06 12:00:03|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.0702295340086|4|0.21966195682544||0|0|-0.0087|3.48|0.09152|28|0.091518776618281|28|37.75|0.0893|0.14264|0.10403823796535|0.12144741476769|238.91594004266|198.25247292304|129.47392324444|0.688|0.438|0.1487|16|6|0.0011173640856672|0.044900049423394|15.5094871521|2021-08-08|-0.2019|2020-03-15|0.17647|2024-07-21
2025-04-06 12:00:05|WEEKLY|11111|43301|/equities/sanford|NZX50|4.2927772794244|19|0.22907424654969||0|0|0.14387|4.85|-0.11579|6|-0.10786512387158|13|30.11|0.00501|0.0364|0.025060434649466|0.042313579385519|130.59300083168|149.13787535645|86.607142629064|0.593|0.407|0.07969|27|9|0.00015157641395909|0.029897533092659|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2025-04-06 12:00:06|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.7009259745353|44|0.1880246306501|0.2|1|1|0.2|4.2|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|272.28523548336|0.538|0.385|0.14758|13|7|0.0023386917562724|0.045640215053763|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2025-04-06 12:00:07|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.1666992154772|22|0.2339902386947|0.0444|1|2|-0.07035|3.7|-0.34915|6|-0.23969073178525|10|19.85|-0.03438|0.11596|0.11671546030791|0.16294001673248|189.42747923928|251.39745600607|359.22331557848|0.556|0.407|0.22621|27|7|0.0057829622980251|0.075225350089767|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2025-04-06 12:00:07|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-5.2750676159618|1|0.25405859670761||1|0|0|4.37|-0.03956|37|-0.039560504973673|37|34.72|0.0461|0.09823|0.12684784530706|0.21871987874036|251.7969572773|287.66259618086|305.59440880068|0.722|0.444|0.15325|18|9|0.002325456|0.043175312|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2025-04-06 12:00:10|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|-2.8601722505891|3|0.14755169711123||0|0|0.02083|2.35|-0.01953|67|-0.019531231810104|67|37.68|-0.52652|0.4006|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|61.038960073866|0.591|0.364|0.2195|22|6|0.0088503610108303|0.054627244283995|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2025-04-06 12:00:12|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-1.4634952231769|48|0.081393714430082|0.2701|-1|1|0.27011|1.27|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|46.8634672712|0.409|0.318|0.15341|22|7|-0.00012891696750903|0.04833797833935|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2025-04-06 12:00:13|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-2.5834220387526|56|0.17447403199101|0.5755|-1|1|0.57551|2.08|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|91.730980978665|0.571|0.286|0.13394|14|7|0.00028243464052287|0.041477696078431|5.5|2022-09-18|-0.17931|2025-02-23|0.13534|2015-08-23
2025-04-06 12:00:13|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.2995110318488|3|0.056503678872396||0|0|0.00855|1.16|-0.17021|31|-0.1702127767505|31|38.05|0.04354|0.08195|0.038978606011125|0.081340443055691|138.85866268914|170.22581553362|114.85148292817|0.6|0.4|0.09649|20|8|0.00047785058977719|0.030368112712975|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2025-04-06 12:00:14|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|-13.023975292159|4|0.59132509738647|0.0582|-1|1|0.05822|11|-0.15877|9|-0.15877188829027|9|30.25|0.0453|0.09023|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|369.12751441592|0.6|0.4|0.14227|20|7|0.0028465953947368|0.0471396875|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2025-04-06 12:00:16|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|0.72992834413839|11|0.10811934420969|0.6487|1|2|0.48|0.74|-0.167|14|-0.1669994454976|14|28.57|0.01852|0.06922|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|27.573871378524|0.619|0.429|0.20094|21|9|-0.00036765573770492|0.070371049180328|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2025-04-06 12:00:18|WEEKLY|11121|1096407|/equities/tourism|NZX50|-2.070795966207|92|0.13261490574988||0|0|0.53782|1.65|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|266.12902636583|0.7|0.4|0.19795|10|4|0.003296875|0.060545328947368|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2025-04-06 12:00:18|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|-5.4404015419942|6|0.23455838353205||0|0|0.04472|4.7|0.07432|24|0.074319877873284|24|36.25|-0.00499|0.05366|0.036377047113976|0.075647176817471|117.16339235709|137.19672680554|101.38677065295|0.667|0.417|0.12248|12|5|0.00058|0.039333886363636|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2025-04-06 12:00:19|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|3.7155701743217|19|0.16135200428862|0.0153|1|1|0.01531|3.98|-0.03098|24|-0.030976704589209|24|54.18|-0.02067|0.01066|-0.028142707887189|-0.006611667669415|83.362672015356|96.741054917182|148.50745969903|0.545|0.364|0.09789|11|5|0.00086254071661238|0.031812296416938|4.7325010299683|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2025-04-06 12:00:20|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|3.2065695177965|66|0.24197621684351||0|0|1.13174|3.56|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|273.8461594892|0.476|0.381|0.1489|21|6|0.0035258018018018|0.064157945945946|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2025-04-06 12:00:21|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-1.9542231098611|148|0.086407705671205||0|0|0.37123|1.77|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|131.23748200856|0.5|0.417|0.09322|12|4|0.00070580750407831|0.033135676998369|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2025-04-06 12:00:23|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|33.40513906259|63|1.7636835069142|0.3623|1|2|0.3412|33.87|-0.08365|46|-0.077804809031098|21|26.57|-0.05065|-0.01478|-0.058079453454736|-0.052015239693134|50.28100091781|63.57018344076|90.264389938816|0.524|0.381|0.12638|21|9|0.00041933870967742|0.0439015|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2025-04-06 12:00:24|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
2025-04-06 12:00:25|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.4502847368562|28|0.024585419149513||0|0|0.30909|0.38|0.0245|9|0.024496420367029|9|24.13|0.00756|0.07506|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|57.575754565423|0.5|0.406|0.11638|32|5|0.00051581977471839|0.037124380475594|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2025-04-06 12:00:26|WEEKLY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|0.00098307402913617|30|2.9080455507084E-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|0.013064861538462|0.055570769230769|0.37999999523163|2007-01-21|-0.9|2019-02-17|1|2009-05-10
2025-04-06 12:00:26|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-2.9533328917898|22|0.13334991564005||0|0|0.02632|2.59|-0.17134|13|-0.17133954697202|13|20.68|-0.03396|0.04184|-0.010420291870202|0.011368337785817|71.105805856326|92.423379842936|82.22221700813|0.545|0.455|0.11116|22|5|0.00051653361344538|0.041977100840336|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2025-04-06 12:00:29|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.7167417688103|23|0.021043392325438|-0.0976|1|1|-0.09756|0.74|0.00803|22|0.0080255256236264|22|28.29|0.23406|0.3667|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4111.1113410672|0.429|0.333|0.22262|21|5|0.018780438311688|0.064478668831169|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2025-04-06 12:00:29|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.15105403075919|163|0.0064545863100138||0|0|0.4|0.135|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|45.000000000001|0.5|0.357|0.18567|14|5|-0.000177888|0.059840256|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2025-04-06 12:00:30|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.41192807999514|10|0.038976026069||0|0|0.23288|0.28|4.74801|15|4.7480053865059|15|7.91|0.71401|3.82186|4.6550294829722|5.2110877475764|56509.188567911|411858.65846252|27999.998789209|0.6|0.543|0.32802|35|1|0.44765143356643|0.13546671328671|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2025-04-06 12:00:31|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.13781293791276|4|0.010062353274087|0.037|1|1|0.03704|0.168|-0.2939|9|-0.29390106285321|9|14.52|0.30022|3.69172|6.0690266574477|7.0816980959328|17.535682902604|17.784668258219|67.199999094008|0.483|0.414|0.28857|29|4|0.34636716981132|0.085273372641509|6.994460105896|2020-07-26|-0.98642|2023-11-12|72.62599|2019-10-06
2025-04-06 12:00:32|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.018110941807371|28|0.0014349540476351||0|0|-0.07692|0.014|-0.27778|19|-0.2777777317866|19|38.8|0.02959|0.15808|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|140.00000745058|0.467|0.333|0.31842|15|4|0.0042974055829228|0.095969573070607|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2025-04-06 12:00:34|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.50143770347394|32|0.044520762329771|0.3778|1|1|0.37778|0.62|0.14286|41|0.14285715299397|41|32.44|0.10489|0.20867|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|32.46073380122|0.36|0.32|0.2288|25|5|0.0011341686460808|0.073553242280285|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2025-04-06 12:00:35|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-4.7213117616706|11|0.17710390148336||0|0|0.10256|4.2|0.05882|25|0.058823472297918|25|37.75|0.06499|0.09821|0.11347919261195|0.15489278338439|209.99765126091|194.54821828837|167.99999237061|0.563|0.375|0.10964|16|6|0.0012719381107492|0.034993306188925|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2025-04-06 12:00:35|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.37310314317502|6|0.025037846046571|0.0152|-1|1|0.01515|0.325|2.56959|1|2.5695897787368|1|33.28|-0.29509|0.42121|0.40837729106705|0.60449642745298|333.15155986497|419.98601464461|19.817072616703|0.389|0.278|0.29306|18|4|0.0077148675496689|0.053982466887417|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2025-04-06 12:00:36|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
2025-04-06 12:00:37|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.81331956860634|59|0.028421523057597||0|0|-0.14706|0.78|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|132.96964948994|0.455|0.364|0.09885|22|5|0.0010060855263158|0.034760657894737|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2025-04-06 12:00:39|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|6.3508078952803|2|0.19139735234534|0.011|1|2|-0.00145|6.89|0.15854|57|-0.061290391054658|4|17.91|-0.00145|0.03604|0.057275164631149|0.087580945251811|292.83855372172|335.91949850202|329.66507892055|0.522|0.37|0.06274|46|9|0.0018361090909091|0.02276336969697|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2025-04-06 12:00:40|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-0.87217843421035|48|0.054888183769462|0.5731|-1|1|0.5731|0.73|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|75.257731705369|0.625|0.438|0.16547|32|12|0.0010534601664685|0.050513198573127|12.132081031799|2016-05-29|-0.24176|2024-06-02|0.39429|2024-02-25
2025-04-06 12:00:41|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.24273168000061|34|0.015997329216131|0.1588|1|2|0.03636|0.285|-0.27778|13|-0.27777783296728|13|15.26|-0.50587|0.50354|-0.015789097449935|0.83262183371602|-1574.1559445694|477.88969490808|178.12500174623|0.481|0.37|0.30408|27|2|0.030509707865169|0.058316786516854|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2025-04-06 12:00:42|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-5.0627411895731|21|0.22258040288221||0|0|0.10417|4.3|-0.12886|11|-0.12885662589003|11|25.63|0.05331|0.09235|0.093697644643004|0.12889573406276|389.3000756116|369.6441012373|204.76192314338|0.594|0.406|0.10915|32|12|0.0014012261904762|0.032573023809524|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.1383|2024-12-01
2025-04-06 12:00:43|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.89342428863708|9|0.039474760892204||0|0|0.26923|0.76|1.84931|20|1.8493148895338|20|12.4|0.23224|0.40134|0.70936781452336|0.79846193868179|6132.6229202931|3739.9964891837|166.82067641174|0.44|0.36|0.15221|25|5|0.0056953459119497|0.032727672955975|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2025-04-06 12:00:44|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.1400935561231|27|0.070925261965233||0|0|0.12381|0.92|0.09498|18|0.094980208564445|18|24|0.07244|0.17107|0.10224879869574|0.1478256698638|341.4600537976|338.81988869482|27.058823261294|0.818|0.5|0.2035|22|10|-2.7075812274329E-7|0.065363393501805|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2025-04-06 12:00:45|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
2025-04-06 12:00:46|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|0.55697573119906|3|0.040266553148457|-0.1014|1|1|-0.10145|0.62|-0.1|15|-0.099999999999994|15|18.07|-0.02485|0.02406|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|41.333333651225|0.552|0.379|0.0744|29|8|-0.00098595057034221|0.028698954372624|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2025-04-06 12:00:47|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.22058723658514|11|0.017287202803367|-0.0192|1|1|-0.01923|0.255|0|7|0.56942013332941|35|11.17|-0.11468|0.09855|0.16866855783212|0.28206421695304|93.21149740659|244.33696361372|127.49999571592|0.483|0.379|0.23194|29|5|0.014721017964072|0.05131119760479|0.49599999189377|2020-07-05|-0.66667|2017-12-17|2.80723|2019-11-10
2025-04-06 12:00:47|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
2025-04-06 12:00:49|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|-12.94118807538|5|0.89382069242393||0|0|0.04624|10.52|0.02436|18|0.024359793274461|18|34.88|0.41934|0.4907|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|421.37310045104|0.625|0.438|0.15042|16|4|0.0044275622775801|0.060783202846975|14.449999809265|2024-12-01|-0.425|2020-03-22|0.45882|2022-12-04
2025-04-06 12:00:50|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
2025-04-06 12:00:51|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
2025-04-06 12:00:52|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-0.90373792843845|54|0.051844248652106||0|0|0.26471|0.75|-0.1626|40|0.026247098241583|16|30.83|-0.00412|0.04857|0.05343065661196|0.059724537329255|135.65282970544|122.78084809941|61.916947943047|0.611|0.333|0.14139|18|7|-1.9934210526314E-5|0.044991611842105|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2025-04-06 12:00:53|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|7.682932788619|30|0.38113566956538||0|0|0.26614|8.04|-0.08694|8|-0.086935684247048|8|27.62|0.03866|0.08029|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|171.06383591769|0.381|0.286|0.14058|21|6|0.0021640229885057|0.048585960591133|8.8000001907349|2025-02-23|-0.46682|2020-03-22|0.34892|2020-04-12
2025-04-06 12:00:55|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.67027387089051|9|0.052626060665055|0.1156|1|2|-0.08537|0.75|-0.4386|20|0.14201049746608|8|31.94|-0.01551|0.14791|-0.054652160870762|0.0022740566936051|42.640121812977|95.96022972863|77.319585348318|0.647|0.412|0.21276|17|6|0.00171|0.064558094373866|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.57447|2024-07-28
2025-04-06 12:00:55|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
2025-04-06 12:00:56|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
2025-04-06 12:00:57|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.6253581913533|6|0.18488054566178|0.4751|1|2|-0.01515|5.2|-0.57612|10|-0.072022160115979|10|18.21|-0.03296|0.01022|-0.050349710537513|-0.00056600247781393|25.510577437204|94.646518333996|185.71428206502|0.606|0.364|0.06237|33|12|0.001525396039604|0.019920115511551|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.62462|2025-03-02
2025-04-06 12:00:58|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.063165458644124|46|0.0047218199752079|0.5253|-1|1|0.52525|0.047|-0.16587|4|-0.16586584064159|4|16.5|-0.2919|0.19259|-0.13620717370447|-0.058464249025682|-7.7109165475088|20.924442789439|0.036957268415268|0.6|0.45|0.34028|20|3|0.073047093333333|0.083869733333333|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2025-04-06 12:00:59|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.074791465040878|30|0.0059295436136952|0.1429|-1|1|0.14286|0.06|-0.15805|11|-0.15804583256899|11|29.33|0.07237|0.11437|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|3.4285713519371|0.667|0.278|0.18707|18|9|-0.004271723518851|0.06644118491921|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2025-04-06 12:01:00|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
2025-04-06 12:01:01|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|2.1998613270315|11|0.12509530821688|0.1968|1|2|0.05023|2.3|0.0102|48|-0.05341381032568|15|25.23|0.01731|0.07089|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|547.61905336326|0.581|0.355|0.09412|31|11|0.003008952020202|0.029849671717172|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2025-04-06 12:01:02|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|0.17538758918019|7|0.023357664926735|-0.1917|1|1|-0.19167|0.194|-0.34286|5|-0.34285711974513|5|14.75|0.74113|1.00968|0.035620746436241|-0.024745227080832|97.670657705082|46.946177292739|21.555556762366|0.444|0.333|0.24823|36|9|0.062477802607076|0.061520931098696|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2025-04-06 12:01:03|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.16770988936035|68|0.014382407299899||0|0|0.09497|0.196|||-0.34285711974513|5|146|0.89713|0.90259|0|0|100|100|11.264367459756|0|0|0.5001|1|0|-0.0076745070422535|0.085871079812207|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2025-04-06 12:01:05|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.051650247386246|28|0.011054925386265|1.92|1|1|1.92|0.073|-0.20832|2|-0.20831902884833|2|24.61|-0.0278|0.18454|0.12746051481731|0.25439734839436|19.328036952672|106.63528026143|10.273008306569|0.426|0.279|0.31282|61|16|0.0082688678010471|0.11757972513089|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2025-04-06 12:01:06|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.21382719661744|4|0.017988862549462|-0.1731|1|1|-0.17308|0.215|-0.06122|41|0.1326562844342|35|33.69|-0.01216|0.1139|-0.050501214892128|-0.03309239457912|53.856868371078|67.037870521975|19.834974030498|0.615|0.462|0.17282|13|5|-0.0016377097505669|0.062624580498866|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2025-04-06 12:01:08|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
2025-04-06 12:01:08|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.7552674867916|34|0.083713072325376|0.231|1|1|0.23101|1.93|-0.08591|44|-0.068702227557621|7|52.73|0.25308|0.31243|0.21806045318003|0.37004585585039|153.98084874294|168.4526127|87.727268441649|0.273|0.182|0.12831|11|3|0.00068698205546493|0.047337112561175|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2025-04-06 12:01:09|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.84025829488906|62|0.027106360833185||0|0|-0.04211|0.91|-0.08448|21|-0.084480175022594|21|54|0.02752|0.04946|-0.084480175022594|-0.084480175022594|91.552|91.552|73.655524342708|0.333|0.333|0.09702|3|1|-0.0011213004484305|0.035212600896861|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2025-04-06 12:01:11|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.17744220599053|21|0.0096214642015197|-0.0253|1|1|-0.02533|0.185|0.02083|58|-0.076923770127293|34|35|-0.00988|0.03067|-0.042759947310361|-0.069459433584255|69.461056441195|64.5667846888|28.4615398723|0.471|0.353|0.07935|17|6|-0.0016073983739837|0.034031447154472|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15715|2020-04-12
2025-04-06 12:01:11|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.19620904557147|42|0.012096985405557|0.7153|1|1|0.71533|0.235|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|67.142858115992|0.414|0.241|0.1985|29|8|0.0020828640192539|0.064303742478941|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.84|2025-02-23
2025-04-06 12:01:12|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|1.0087948280598|39|0.05716786406038|0.1691|1|2|0.1068|1.14|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|156.16437752177|0.4|0.2|0.2015|15|4|0.0028422149122807|0.070251337719298|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2025-04-06 12:01:14|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.21237960452798|25|0.014126534246615|0.1756|-1|1|0.17561|0.169|-0.14583|28|-0.1458333216918|28|20.37|-0.53432|1.2484|1.6583181552858|2.2507616410669|32.25421411519|68.838895805861|16.095238803466|0.5|0.367|0.32975|30|9|0.11659924409449|0.085209196850394|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2025-04-06 12:01:14|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-2.1914553125104|2|0.15793659327627|-0.0838|-1|1|-0.0838|1.94|-0.02729|7|-0.027288684297399|7|39.13|0.2479|0.33356|0.12280489563527|0.18326332359173|166.24357358389|202.61005177742|536.05969819363|0.375|0.313|0.16542|16|4|0.0065994896331738|0.046958867623604|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2025-04-06 12:01:17|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
2025-04-06 12:01:18|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.39255750227809|20|0.020019163849751|0.0959|-1|1|0.09589|0.33|-0.07955|4|-0.079549170271496|4|11.54|-13.81075|12.65084|6.5255704306713|28.283020475798|-272365.8407935|3240.3469177562|1650.0001024451|0.595|0.405|0.39469|37|8|1.7072506502242|0.12387226457399|1.5|2020-11-08|-0.998|2024-05-05|498.99998|2024-05-12
2025-04-06 12:01:18|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
2025-04-06 12:01:19|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.17786652750889|44|0.015711157993742|0.605|1|2|0.42857|0.23|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|13.142857381276|0|0|0.23078|3|0|-0.0066677333333333|0.072035911111111|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2025-04-06 12:01:20|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-0.65051438966011|49|0.045171458054301||0|0|0.47872|0.49|0.2446|20|0.2446008759058|20|39.2|0.25908|0.40365|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|36.842104791415|0.45|0.3|0.25215|20|6|0.0010724399038462|0.076226033653846|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2025-04-06 12:01:22|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.036215760999806|21|0.0029147282075553||0|0|0.12903|0.027|-0.10936|6|-0.1093582511352|6|35.33|0.05505|0.14746|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|3.8571430228796|0.333|0.333|0.31219|6|0|-0.010670905172414|0.083013362068966|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2025-04-06 12:01:22|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.21568548731064|25|0.010955646789239|0.1057|-1|2|0.02105|0.186|-0.13636|8|-0.13636364252117|8|31.05|0.12484|0.21091|0.1836232107839|0.30026050361377|104.19942560514|179.88245970172|16.315790065327|0.6|0.45|0.23031|20|6|0.0010375658914729|0.071842775193799|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2025-04-06 12:01:23|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-2.1870671978384|2|0.14112015577523||0|0|-0.08046|1.88|-0.23684|21|-0.23684209150401|21|28.32|0.01941|0.07248|0.063237090010424|0.078139444004727|164.0152791082|138.90177851623|80.620956768214|0.682|0.409|0.17142|22|11|0.0010382051282051|0.050609919871795|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2025-04-06 12:01:24|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|3.1737341776309|33|0.18875527730195|0.4257|1|2|0.35714|3.8|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|171.94569623186|0.588|0.373|0.10825|51|20|0.0020306973684211|0.033763276315789|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2025-04-06 12:01:25|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|0.67282232073273|3|0.062653307833297|0.2311|1|2|-0.06433|0.8|1.00649|51|1.0064935004617|51|21.44|-0.04322|0.08756|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|266.66666004393|0.593|0.37|0.20675|27|8|0.0048505163511188|0.068528760757315|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2025-04-06 12:01:27|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
2025-04-06 12:01:28|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-0.7487692571223|26|0.036256423809137|0.4661|-1|1|0.4661|0.63|-0.09102|2|-0.091022215197166|2|16.59|0.15257|0.25325|0.37183007703293|0.5154671122739|2025.4767217409|1664.2956239572|419.9999801318|0.593|0.407|0.07306|27|7|0.0043233826638478|0.026357378435518|3.329999923706|2020-11-29|-0.30357|2024-12-01|0.35|2013-11-03
2025-04-06 12:01:29|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|5.5707857973238|13|0.16973804212742|0.0256|1|1|0.02564|6|-0.02536|12|-0.025362324265633|12|11.82|-0.01466|0.0179|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|182.74297629872|0.51|0.367|0.05794|49|11|0.0013775803722504|0.018494399323181|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2025-04-06 12:01:30|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
2025-04-06 12:01:31|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|1.496025435174|10|0.066773140776137||0|0|0.00613|1.64|0.11892|52|-0.056274446934724|6|16.37|-0.041|0.01961|-0.014343726515219|-0.0045195769986876|63.13260256414|86.095862384702|120.58823297387|0.581|0.488|0.06232|43|8|0.0006748667601683|0.020796942496494|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2025-04-06 12:01:33|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.27394567895435|28|0.010481893084125||0|0|0.09434|0.24|-0.01852|14|-0.018518610500988|14|24.84|-0.03653|0.05733|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|12.24489744717|0.531|0.438|0.13253|32|10|-0.0011682360097324|0.04476199513382|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2025-04-06 12:01:34|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.2897267720119|59|0.073081970780602|1.0789|1|2|0.92254|1.365|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|87.50000382081|0.588|0.353|0.13861|17|6|0.00056009771986971|0.044607866449511|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2025-04-06 12:01:35|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.02417026496796|21|0.0030796067921027||0|0|0.30435|0.03|-0.22233|5|-0.22233138647085|5|30.35|-0.10067|0.04767|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|23.076923407572|0.588|0.471|0.2788|17|4|0.00053026119402985|0.088061604477612|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2025-04-06 12:01:36|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|5.2781694954101|29|0.20776486806197|0.2778|1|1|0.27778|5.75|-0.04408|20|1.2074468648369|89|22.69|-0.35689|0.25003|-0.053552142014756|0.6770075296396|-10694.935229311|2371.1507325868|14375.000321306|0.571|0.371|0.20606|35|12|0.017822530413625|0.055357676399027|6.210000038147|2025-02-23|-0.375|2009-08-02|9.35714|2013-04-21
2025-04-06 12:01:37|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.0287079178447|7|0.059651139880394|0.1414|-1|1|0.14141|0.85|0.52667|88|-0.16666664459087|9|45.72|0.05434|0.11122|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|23.035230641219|0.444|0.278|0.12595|18|8|-0.0011874427020507|0.042445572979493|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2025-04-06 12:01:39|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.091168691169149|36|0.0096778466562248|0.4493|1|1|0.44928|0.1|-0.32692|3|1.032518877677|66|34.29|0.04885|0.1837|0.017229250833575|0.051956820960875|36.88965774377|84.201795608493|2.1669411892742|0.486|0.286|0.27544|35|13|0.00080912550607287|0.085853109311741|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2025-04-06 12:01:40|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
2025-04-06 12:01:41|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.6429605276607|17|0.18879969727129||0|0|0.16525|0.985|-0.25687|8|-0.25686993175734|8|30.25|0.32529|0.74254|1.0619767673775|1.439789624053|66.09399134429|322.97449363482|648.0263460381|0.531|0.406|0.31534|32|7|0.0066816158536585|0.10705241869919|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2025-04-06 12:01:42|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.68434145729345|6|0.084273979694125||0|0|0.02381|0.41|-0.24405|17|-0.24404760679893|17|29.94|0.1575|0.32272|0.54350505264663|0.78581947631912|962.44502074728|884.59594643221|136.66666004393|0.5|0.313|0.43281|16|6|0.0075926446280992|0.14614987603306|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2025-04-06 12:01:43|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.046528675446663|44|0.0056762250892827||0|0|0.56667|0.026|-0.19804|30|-0.1980414474297|30|29.19|0.29385|0.52005|0.75781233747682|1.0035421915651|1137.5569218291|923.58791761941|26.000000149009|0.577|0.423|0.43543|26|9|0.0078065710723192|0.14415568578554|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2025-04-06 12:01:45|WEEKLY|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|4.5085843269469|18|0.14690361426944|0.1532|1|2|0.02842|4.885|1.25344|92|1.2534415334373|92|32.4|0.41635|0.94932|2.5337688873346|2.5337688873346|1084.8285504|1084.8285504|2720.2969079857|0.4|0.4|0.33997|5|1|0.022982458100559|0.11937860335196|5.0199999809265|2022-04-24|-0.24419|2020-03-01|0.54412|2019-03-17
2025-04-06 12:01:45|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|-22.37600480087|5|1.8886682542411||0|0|0.22272|15.46|-0.17345|13|-0.17344903750739|13|35.42|0.45349|0.52132|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|444.25287222449|0.538|0.462|0.24853|26|9|0.0038002810810811|0.075247491891892|27.110000610352|2025-02-09|-0.23118|2012-07-22|0.40341|2013-07-07
2025-04-06 12:01:46|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-0.83301815762262|77|0.097628791899626||0|0|0.75|0.475|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|1032.6086806876|0.552|0.345|0.3821|29|8|0.011676917900404|0.14257508748318|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2025-04-06 12:01:48|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|-12.371133052887|1|0.9103775698547||1|0|0|8.85|-0.1227|27|-0.12269756278998|27|36.43|1.76851|2.46223|3.7059911690591|7.197731650176|533.06451796037|18124.731114997|3277.7777888156|0.633|0.333|0.3441|30|12|0.0078840805123513|0.10244485818847|11.715000152588|2025-03-30|-0.49558|2008-11-23|0.94697|2009-05-24
2025-04-06 12:01:49|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-7.9694590391655|41|1.0181530257708||0|0|0.63381|4.57|-0.38378|28|-0.38378380440377|28|38.25|1.29961|1.58919|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|291.08280375684|0.5|0.35|0.37465|40|14|0.0075972993630573|0.13258606369427|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2025-04-06 12:01:50|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-1.9191831450341|6|0.10602944584518||0|0|0.02141|1.6|0.02508|64|0.025078345539519|64|46|0.17434|0.22545|0.10129867896032|0.14690131910692|317.37304126903|290.88875216652|82.051281267526|0.615|0.385|0.18616|26|13|0.0013461199000833|0.057374363030808|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2025-04-06 12:01:52|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-10.139007882792|53|0.89686050521815|0.51|-1|1|0.50999|7.11|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|199.71910808412|0.477|0.273|0.29077|44|14|0.0064373628850488|0.098990405709992|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2025-04-06 12:01:53|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|-26.014617029655|1|2.1915391497572||1|0|0|18.01|0.99132|57|0.99132226569565|57|51.33|0.52568|0.80032|0.90514587425849|1.6910521329994|225.06868361066|675.21280296|341.45914749187|0.5|0.333|0.38298|6|1|0.0073008766233766|0.11838977272727|27.180000305176|2024-12-08|-0.23092|2022-05-01|0.46127|2022-07-10
2025-04-06 12:01:54|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.573716406737|8|0.83710334882839|0.0307|1|1|0.03072|12.75|0.28571|105|0.28571440917923|105|26.26|0.03864|0.09758|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3863.6362101093|0.553|0.424|0.09905|85|22|0.0023646315319339|0.041764836980795|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.21363|2025-03-02
2025-04-06 12:01:55|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.59757123841|20|0.50809815777437|0.1526|1|1|0.15258|5.59|-0.14657|23|0.13528062240017|46|26.03|-0.0481|0.13113|-0.045722342176069|0.060851566491875|0.63032302754828|3.7955068210998|18.87238350508|0.552|0.379|0.22177|29|8|0.0044195994832041|0.067782067183462|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2025-04-06 12:01:57|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|-4.0773892754171|6|0.19162973939887|0.0463|-1|1|0.04632|3.5|-0.02507|49|-0.025071474590781|49|38.19|-0.007|0.03184|-0.0057949889816115|0.10271327058102|78.337318842564|130.6279207763|333.33334847102|0.5|0.25|0.1573|16|7|0.0026467857142857|0.056420746753247|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2025-04-06 12:01:58|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.15463991544492|51|0.017375005011887||0|0|0.62384|0.11|-0.24143|17|-0.24142617324064|17|39.68|0.2837|0.38814|0.43099388108286|0.63378808753475|15694.120881943|9257.6076893293|24.444444959546|0.735|0.441|0.32305|34|19|0.0023260185847034|0.095686526090064|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2025-04-06 12:01:59|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|-32.527229367114|1|2.3594852357606||1|0|0|23.63|0.96589|61|0.96589003834056|61|32.08|0.22191|0.32337|0.59195162975322|0.7125740695081|873.03917759931|1005.550641081|3150.6665547689|0.583|0.5|0.37672|12|6|0.01251187012987|0.11357023376623|31.969999313354|2025-03-02|-0.23009|2020-03-22|0.40299|2020-11-08
2025-04-06 12:01:59|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.7793725130282|29|0.12565566582542|0.6194|1|1|0.6194|2.17|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|4340.0000879167|0.538|0.385|0.38397|26|7|0.037525489949749|0.16230484924623|2.2300000190735|2025-04-06|-0.51429|2014-06-08|17.2|2011-09-25
2025-04-06 12:02:00|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-0.50111056729637|68|0.047036855964138|0.7004|-1|1|0.70042|0.355|-0.28118|20|-0.28117840008342|20|29.5|-0.02242|0.11595|0.31733786729268|0.31733786729268|184.94982145151|184.94982145151|27.99754984893|0.5|0.5|0.44789|6|2|0.00088889344262295|0.14811016393443|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2025-04-06 12:02:02|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
2025-04-06 12:02:03|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|-8.5237967726365|16|0.86793223211419||0|0|0.46378|5.33|0.81718|54|0.81718463649795|54|45|0.31158|0.38067|0.30285520071011|0.35333641470855|194.26910527382|161.63634382|153.4104313911|0.5|0.333|0.23123|6|2|0.0034882105263158|0.085818877192982|13.159999847412|2024-12-01|-0.47568|2020-03-22|0.18557|2021-03-21
2025-04-06 12:02:03|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.7462004037834|69|0.18793321940182|1.4171|1|1|1.41711|2.26|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|941.66668374093|0.56|0.32|0.38963|25|11|0.0074860519480519|0.11677180519481|2.4300000667572|2025-03-30|-0.22727|2012-05-20|0.57895|2016-04-03
2025-04-06 12:02:04|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-30.990942002862|24|2.5419807439147||0|0|0.20133|22.85|0.29664|45|0.29664095931972|45|42.83|0.23446|0.3722|0.16871676454234|0.29316137033839|285.74217704502|322.2529919342|1006.6079547782|0.667|0.417|0.30014|12|5|0.0066024394785847|0.095298677839851|38.290000915527|2024-09-01|-0.42324|2020-03-22|0.46616|2020-11-15
2025-04-06 12:02:05|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.211979996714|18|0.021909998209279||0|0|0.2|0.14|-0.04663|10|-0.046628950066035|10|28.35|0.24338|1.68249|2.7162700898688|3.7008852361412|1835.2431952543|2609.2201265553|127.27272850424|0.577|0.423|0.38259|26|8|0.011553236074271|0.13834936339523|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2025-04-06 12:02:07|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-0.94874320743666|76|0.070414398505245||0|0|0.20455|0.7|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|20.710058117701|0.625|0.5|0.44626|8|3|-0.0016221942446043|0.11517392086331|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2025-04-06 12:02:08|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5123640277467|29|0.14597262216545|-0.0264|1|2|-0.09333|2.72|-0.19522|22|-0.16333333651225|18|48.39|0.19278|0.26528|0.36454049635794|0.57389668649395|713.66312878292|701.211023703|228.57141998492|0.652|0.391|0.16053|23|10|0.0018215950920245|0.058914934268186|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2025-04-06 12:02:08|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|2.4148806605416|70|0.23734268177153||0|0|0.43767|2.71|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1231.8182058324|0.431|0.275|0.25883|51|11|0.0052920850840336|0.097549553571428|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2025-04-06 12:02:10|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.026778619128521|14|0.006606405931156|-0.0257|1|2|-0.21053|0.03|-0.48305|4|-0.48304726410952|4|33|0.31468|0.51113|0.047535698002456|0.11441625575115|21.740055129532|65.733182617162|23.076923407572|0.579|0.316|0.47734|19|6|0.014050171875|0.149849046875|2.015515089035|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2025-04-06 12:02:10|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-3.659176262804|58|0.35305874632073|0.5862|-1|1|0.58621|2.52|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|165.78947450976|0.714|0.5|0.17702|14|8|0.0018633946488294|0.062873946488294|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2025-04-06 12:02:12|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|14.294963635132|89|1.0334628599431|0.4862|1|2|0.4405|15.01|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1128.5714093648|0.513|0.385|0.18475|39|12|0.0037628305400372|0.058326731843575|19.120000839233|2025-02-09|-0.29072|2020-03-22|0.29412|2009-08-23
2025-04-06 12:02:14|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|-1.8038160905449|23|0.071173666757405|0.0753|-1|1|0.07527|1.72|-0.12264|45|-0.12264145532508|45|55.9|0.05198|0.11447|0.15854616078139|0.23048201081205|149.5900562016|187.2520637921|257.87107041632|0.6|0.5|0.14264|10|5|0.0021594320137694|0.047718657487091|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2025-04-06 12:02:15|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.1527657516008|6|0.10977825979935||0|0|-0.04667|1.43|-0.0101|40|-0.0087222319899678|23|35.47|-0.02683|0.05462|-0.01763905115752|-0.052360387919185|76.008241733772|77.604718289592|76.185400488282|0.467|0.267|0.25185|15|5|0.0015321601489758|0.08234635009311|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2025-04-06 12:02:16|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|-2.2062306943971|5|0.14166023146569||0|0|0.05645|1.755|-0.22647|23|-0.22647057627312|23|35.8|-0.01201|0.11803|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|384.02626778072|0.4|0.267|0.26704|30|7|0.0038783302411874|0.086164693877551|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2025-04-06 12:02:17|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-8.4430463562256|49|0.46307254984562|0.1684|-1|1|0.16837|7.31|0.54985|62|0.549849501624|62|32.06|0.06528|0.16069|0.052101231718474|0.12295129413724|122.13558564879|179.09893998186|471.61291404272|0.563|0.375|0.19308|16|7|0.0040154901960784|0.068068734402852|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2025-04-06 12:02:19|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-5.8238143422227|4|0.3112798675364|-0.0021|-1|1|-0.00209|4.79|-0.06513|29|-0.089866116343707|35|30.62|-0.00135|0.09228|0.11751088827991|0.35172509462955|111.08980340057|614.45181737593|465.04855290335|0.476|0.262|0.23143|42|15|0.0033135453840186|0.072847649340574|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2025-04-06 12:02:20|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|14.248618434156|29|1.4613546531627|0.2624|1|1|0.26245|14.96|0.88878|47|0.88878109115061|47|30.53|0.34134|0.5194|0.5198352310143|1.1240294053411|227.38810706681|1040.3872734237|1626.08693117|0.6|0.333|0.34146|15|7|0.010708847736626|0.11669405349794|18.89999961853|2025-02-23|-0.64516|2016-02-28|0.43007|2020-02-09
2025-04-06 12:02:21|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
2025-04-06 12:02:22|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-3.2723083582318|58|0.37576945910176|0.6556|-1|1|0.65557|2.07|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.28007|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|165.81554715378|0.625|0.375|0.27984|8|5|0.0029976288659794|0.080920618556701|9.3699998855591|2022-04-24|-0.33071|2025-03-02|0.18361|2021-12-19
2025-04-06 12:02:22|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.6915546569447|73|0.14144056390232||0|0|0.33415|1.365|-0.08394|58|-0.083943056169933|58|29.68|-0.01696|0.21281|0.1998474199789|0.36692831467232|79.8657475957|297.85403747888|847.82610104079|0.676|0.441|0.31155|34|16|0.0057501295097132|0.10724175763182|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2025-04-06 12:02:25|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-4.6474302597583|7|0.32747676596841|0.1439|-1|1|0.14388|3.57|-0.18395|19|-0.1839530396595|19|32.88|0.00478|0.06117|-0.025592552030778|0.05975113150604|18.60630803384|122.00151673227|839.99996073106|0.735|0.382|0.23315|34|23|0.0033629804270463|0.077060071174377|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2025-04-06 12:02:26|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.268972805546|41|0.047472660024657|-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|-0.0004942750929368|0.043567565055762|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2025-04-06 12:02:26|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|6.453074962432|7|0.48541450430755|-0.101|1|2|-0.1475|6.82|0.36721|82|0.36721493214972|82|42.91|0.17703|0.24236|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|3788.8888336994|0.667|0.424|0.22345|33|15|0.004101258790436|0.068964331926864|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2025-04-06 12:02:27|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|13.233626987828|6|1.0630925139904|-0.1191|1|1|-0.11908|14.13|-0.0829|13|-0.082902102330674|13|37.66|0.03835|0.17352|0.20732478827055|0.28597546725961|618.20351480145|589.37076225482|1884.0000152588|0.552|0.379|0.18676|29|10|0.0039294074749316|0.064094129443938|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2025-04-06 12:02:28|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-0.55494390520008|59|0.081647972572352||0|0|0.8|0.27|-0.24157|23|-0.24157300812324|23|27.8|-0.04542|0.03353|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|12.390317406238|0.5|0.3|0.32609|10|4|-0.0034539285714286|0.10602473214286|2.4037671089172|2019-06-30|-0.2563|2024-09-08|0.29932|2020-09-20
2025-04-06 12:02:30|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-5.0907216842702|2|0.4262164943138||0|0|0.0049|4.06|-0.16302|43|0.52647923119688|82|35.31|-0.02188|0.04089|-0.046762800191265|0.032311086003101|52.694482186405|106.17780660537|148.01312058365|0.563|0.375|0.19878|16|4|0.0020752120141343|0.07099390459364|5.609377861023|2025-03-09|-0.31023|2020-03-15|0.27626|2023-02-26
2025-04-06 12:02:31|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.3154457736561|50|0.040981923657964||0|0|0.55294|0.19|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|14.07407364891|0.429|0.429|0.45551|14|1|0.00087654427645789|0.13394179265659|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2025-04-06 12:02:32|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|6.7378431433264|57|0.49964703697491||0|0|0.62572|8.47|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|12100.000329955|0.483|0.345|0.37791|29|5|0.017562051282051|0.11579851282051|8.6499996185303|2025-04-06|-0.45|2010-10-31|3.8|2014-09-14
2025-04-06 12:02:33|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-12.697199301326|33|0.7940664147017||0|0|0.24478|10.12|-0.12533|56|-0.12532637823372|56|23.69|-0.13376|0.25231|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|595.29409421769|0.417|0.333|0.30342|72|11|0.019975080552359|0.10935178941312|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2025-04-06 12:02:34|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-5.8804353067625|16|0.74033797515546|0.2176|-1|1|0.21764|4.17|0.05005|36|0.019387711906672|18|33.6|2.78936|3.36097|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|1544.4444113307|0.4|0.2|0.39526|10|4|0.014623219373219|0.14242384615385|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2025-04-06 12:02:35|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.9225635373341|6|0.22418784577804||0|0|-0.07042|2.28|-0.1135|45|-0.11349699364747|45|48.8|-0.02552|0.18806|0.099079988802436|0.074849098286958|153.87421379048|114.77485379813|119.37172833688|0.7|0.5|0.22913|10|3|0.0016545436105477|0.075607079107505|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2025-04-06 12:02:36|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
2025-04-06 12:02:37|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.4621749627846|36|0.1366400035507|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|0.021667097186701|0.12447667519182|2.0999999046326|2024-05-26|-0.35714|2015-04-12|9.25641|2012-01-08
2025-04-06 12:02:38|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-9.7001702667615|47|0.52007066003209||0|0|0.12324|8.11|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|3526.0867432858|0.6|0.45|0.19949|20|8|0.0064850969529086|0.065316121883657|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2025-04-06 12:02:39|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
2025-04-06 12:02:41|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.9799703309062|38|0.34500984519312|0.2118|1|2|0.15929|5|-0.20759|16|-0.20759496526239|16|27.69|0.12878|0.21096|0.27772371005633|0.37101060365534|43554.680670185|45056.310114486|912.4087956446|0.547|0.4|0.1699|75|23|0.0031292951750236|0.060438722800378|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2025-04-06 12:02:42|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.083831976511734|20|0.013148503120157||0|0|-0.225|0.093|-0.21956|8|-0.21956046703657|8|42.18|0.30468|0.65486|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|54.705883074795|0.455|0.273|0.59841|11|3|0.0071863975155279|0.17184002070393|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2025-04-06 12:02:43|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.4751092852225|28|0.18029649667891|-0.1657|1|1|-0.16575|1.51|-0.25694|20|-0.25388596043746|40|42.45|0.08143|0.14655|0.13006684656563|0.16244210026906|179.72464559686|163.06946399271|81.182794561827|0.727|0.455|0.30604|11|8|0.0018641497975708|0.092041700404858|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2025-04-06 12:02:44|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.6670816080274|46|0.11965081329842|0.0302|-1|1|0.03017|2.25|0.16583|28|0.16582910659527|28|44.94|-0.00771|0.03849|0.06772007706361|0.085454058371029|216.10259682088|196.30689263271|192.3076993615|0.472|0.306|0.18103|36|14|0.0012746963319302|0.061931557426338|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2025-04-06 12:02:45|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
2025-04-06 12:02:47|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1418289399006|65|0.045516338152969|-0.0277|1|1|-0.02767|1.23|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00677|0.0055147039014151|-0.058823553675821|100.6921423|94.118|91.449813599218|0.667|0.333|0.17709|3|3|8.0308370044053E-5|0.050974405286344|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2025-04-06 12:02:48|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.2666185102769|33|0.10976537945823|0.1579|1|1|0.15789|1.43|0.497|82|0.49700378683225|82|32.2|0.06621|0.20107|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|117.21310770598|0.48|0.4|0.15607|25|4|0.002564982078853|0.073098136200717|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2025-04-06 12:02:49|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.1638514203325|33|0.20602497736683|0.1677|-1|1|0.16772|2.63|-0.23715|10|-0.14453120852704|12|30.44|-0.06533|0.01434|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|93.262417613486|0.5|0.313|0.26349|16|7|0.0029633526011561|0.087587552986512|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2025-04-06 12:02:50|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.24886372208558|40|0.045482757598713|-0.5107|1|1|-0.51066|0.32|0.88938|84|2.1882588073237|49|27.39|0.20504|0.40911|0.38848728783482|0.37603416634454|1026.7574928854|314.93123818111|84.210525490239|0.435|0.261|0.25548|23|6|0.0044029147982063|0.09612822122571|20.505689620972|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2025-04-06 12:02:51|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.9108105800813|23|0.10330818786888||0|0|0.02247|2.61|-0.07931|37|-0.079310348796502|37|40.64|-0.03124|0.00863|-0.030992447260151|-0.025803212659441|74.263252590174|84.77526840423|137.65822030719|0.571|0.357|0.12535|14|6|0.00088370558375635|0.038193756345178|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2025-04-06 12:02:52|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-8.8636707468842|47|0.92122361408388||0|0|0.66261|5.82|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21947|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|380.39217519558|0.6|0.5|0.28928|10|5|0.006108962962963|0.093661308641975|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2025-04-06 12:02:53|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.34070824714841|4|0.036383773180522||0|0|-0.05495|0.43|-0.26389|37|0.64312269847017|43|3.23|0.00766|0.06604|0.054189947786926|0.12719236135989|566089.77479075|9209949470.1598|24.826790346994|0.579|0.381|0.10809|451|14|0.0055032213845099|0.090732350925291|2.5499999523163|2004-01-11|-0.83065|2013-11-03|0.73343|1997-09-07
2025-04-06 12:02:54|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.351317700657|6|0.050439232558922|0.0952|-1|1|0.09524|0.19|-0.26531|23|-0.02114075774813|11|22.55|0.14277|0.50198|0.55165184337294|0.89387897016667|30.532703040349|168.77776588239|75.999999046324|0.552|0.379|0.51065|29|11|0.010557389984825|0.16220763277693|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2025-04-06 12:02:56|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
2025-04-06 12:02:56|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|-2.7972305261366|1|0.21741018173671||1|0|0|2.02|0.46909|32|0.46909089521928|32|43.6|0.17699|0.27609|0.20044632740603|0.35261235647941|201.33567178878|220.29093967632|160.31746001711|0.5|0.3|0.29986|10|3|0.0043264908256881|0.093315|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2025-04-06 12:02:58|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.94896310390469|29|0.071178953444176||0|0|0.32558|1.14|-0.05253|26|-0.052526280600146|26|51|0.09203|0.17355|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|33.827893899342|0.455|0.455|0.19096|11|2|-0.00053913412563667|0.069702376910017|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.2963|2025-02-09
2025-04-06 12:02:59|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-2.7361288187151|4|0.22120958954907||0|0|0.07009|1.99|-0.03919|21|-0.039187539573252|21|31.75|0.02503|0.1442|0.087538515798516|0.16693165491999|104.35086753589|172.81774723422|71.326166191595|0.813|0.5|0.34279|16|9|0.0027664187866928|0.099593170254403|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2025-04-06 12:03:00|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|3.6181793532533|52|0.045606880659447|0.2058|1|1|0.20579|3.75|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|193.2989633708|0.538|0.308|0.15677|13|6|0.0016493162393162|0.046204700854701|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2025-04-06 12:03:01|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
2025-04-06 12:03:02|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.55198349109288|8|0.048387219632637||0|0|-0.00763|0.65|-0.13606|29|-0.13606061638473|29|40.04|0.29029|0.38247|-0.039236642613438|-0.020486272487597|38.01045418673|52.105060735617|31.878370044805|0.48|0.4|0.23766|25|8|0.0058016964285714|0.086628412698413|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2025-04-06 12:03:04|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|2.287959835688|57|0.23505458808384|1.4848|1|2|1.3786|2.89|-0.33516|9|0.15821212649424|3|41.04|0.04128|0.1336|0.18645605593059|0.27022024090971|451.15405060725|472.97000154634|557.9150709767|0.556|0.37|0.21085|27|9|0.0031903951890034|0.071948058419244|3.3199999332428|2025-02-23|-0.5|2010-04-04|0.40206|2024-10-06
2025-04-06 12:03:05|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.4612631476768|21|0.177083709428|0.1347|1|2|0.00515|1.95|-0.29767|19|-0.29767445419336|19|21.08|-0.16638|-0.10253|-0.087698088344474|-0.094889640660663|40.448555587548|62.589724594908|72.222222712795|0.538|0.308|0.34296|13|5|0.0020230272108844|0.1114512585034|5.75|2020-08-30|-0.25366|2023-02-26|0.43704|2024-11-17
2025-04-06 12:03:06|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.6069803917445|23|0.11338470207551||0|0|0.11071|1.245|-0.19308|32|-0.19308359388178|32|42.1|0.05721|0.12423|0.10609589566109|0.22739904652915|55.256966754441|187.10630048107|62.094759785863|0.6|0.433|0.23705|30|13|0.00094587548638132|0.076166614785992|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2025-04-06 12:03:07|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-0.65315061425516|14|0.025701835586544||0|0|-0.13158|0.645|-0.088|56|-0.088000011444096|56|57.6|0.02716|0.05274|-0.0021911791357947|-0.00055385636282388|88.875050080998|91.189675315018|72.471909134123|0.8|0.5|0.12891|10|8|-0.00018891341256367|0.042909405772496|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2025-04-06 12:03:08|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
2025-04-06 12:03:10|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.5086805506358|35|0.10831323459561|-0.0521|1|1|-0.05215|1.545|-0.16667|23|-0.16666665484035|23|37|-0.03846|0.04161|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|140.5007809695|0.538|0.385|0.23706|13|7|0.0021403883495146|0.077293669902913|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2025-04-06 12:03:11|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|3.3268938486945|34|0.17328722085729||0|0|0.21587|3.83|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|182.38095703038|0.667|0.333|0.10493|3|1|0.0029488|0.040257066666667|3.9800000190735|2025-03-02|-0.06419|2024-06-02|0.08962|2022-10-16
2025-04-06 12:03:11|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|-4.3539894643222|5|0.23245218278513||0|0|0.00267|3.73|0.10651|56|0.1065088410967|56|33.67|-0.05564|-0.0078|-0.057941563186941|-0.048435950960031|43.161797557532|61.357644447641|128.62068608315|0.542|0.375|0.14189|24|12|0.00077639162561576|0.044942167487685|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2025-04-06 12:03:13|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|13.041333196067|24|1.5158501632503||0|0|0.66526|15.77|0.52505|55|-0.038381371759886|33|42.8|0.06241|0.14183|0.24333199177121|-0.038381371759886|146.6518581|96.162|49.905064137313|0.4|0.2|0.21266|5|0|-0.00042886075949367|0.081262447257384|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.27778|2024-12-15
2025-04-06 12:03:13|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.1796263933833|8|0.026612079720033||0|0|-0.08333|0.22|0.19375|27|0.19374981185131|27|43.71|0.11937|0.2691|0.17633243073028|0.33457628118225|91.829870125972|351.07313965327|18.181817510091|0.619|0.381|0.42408|21|8|0.0053094918918919|0.13380701621622|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2025-04-06 12:03:16|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.3536891079223|65|0.066931043255829|-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|0.0012831685575365|0.063011547811994|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2025-04-06 12:03:17|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|6.1735695280858|8|0.35631017955714|0.3608|1|2|0.2875|7.21|-0.0219|38|0.29071857159792|27|33.85|0.08763|0.19929|0.12748653833902|0.23195173414718|144.6247869666|472.60035904715|97.274687854053|0.667|0.481|0.34566|27|11|0.0034281433224756|0.10184844733985|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2025-04-06 12:03:18|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.5301082920826|95|0.087789694791444||0|0|1.28105|1.745|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|180.26859651073|0.652|0.391|0.26643|23|11|0.0029971142857143|0.089424552380953|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2025-04-06 12:03:19|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.14339887453217|38|0.011005926522644|0.3333|-1|1|0.33333|0.11|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|12.941176037474|0.579|0.368|0.39199|38|15|0.0038128393598103|0.12470423829283|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2025-04-06 12:03:20|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.5766543008824|1|0.082218100890181||1|0|0|0.3|-0.07692|19|-0.076923006385027|19|41.42|0.40173|0.55006|-0.067836073462106|-0.23393707499341|44.827499400591|32.524284601124|88.235296695703|0.5|0.333|0.47629|12|4|0.0054339034205231|0.13959824949698|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.58462|2024-12-01
2025-04-06 12:03:22|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.14925576639253|5|0.016751922309658|0.1718|-1|2|0.14286|0.09|-0.35417|13|-0.24919933601455|8|14.73|0.00673|0.1443|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|19.736842879216|0.433|0.283|0.1637|120|20|0.0053372573363431|0.077466811512415|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2025-04-06 12:03:23|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|0.042647374838795|2|0.0064508759577383|-0.0167|1|1|-0.01667|0.059|-0.26348|27|-0.26348445760429|27|37.96|0.13967|0.22135|0.31516607281282|0.41308313890107|1790.8246907244|994.20158322862|14.390244115187|0.68|0.4|0.33427|25|12|0.0034061894736842|0.10872932631579|1.2293839454651|2019-06-23|-0.70833|2008-10-26|1|2009-01-11
2025-04-06 12:03:24|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.16278623995201|66|0.02132388418761|0.274|1|2|0.09375|0.175|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|109.37500058208|0.4|0.2|0.2843|25|7|0.0022440565253533|0.097410349127182|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2025-04-06 12:03:25|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
2025-04-06 12:03:26|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|0.086508082844221|12|0.010888909454787|-0.2083|1|1|-0.20833|0.095|0.92878|195|0.50446422821937|53|40.9|0.01059|0.10999|0.10453610314409|0.14370022861209|126.15778249224|207.62022386073|11.445783219052|0.677|0.452|0.32778|31|17|0.0010986708365911|0.10830516028147|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2025-04-06 12:03:28|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.78780303698614|54|0.054915599802794|0.1701|1|2|0.1338|0.805|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|5.1599257471529|0.81|0.476|0.3497|21|15|0.00015491282051282|0.10979298461538|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2025-04-06 12:03:29|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
2025-04-06 12:03:30|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|-1.6426161932499|21|0.17496467226006|0.029|-1|1|0.02905|1.17|0.59863|108|1.5085910568456|50|28.18|0.08876|0.2484|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|278.5714270509|0.5|0.357|0.29566|28|8|0.0052879110012361|0.10462365883807|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2025-04-06 12:03:30|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|-1.0380256313964|2|0.13100855015662||0|0|0.14286|0.6|-0.23434|6|-0.23434301658355|6|32.83|0.08005|0.14102|0.11295053401279|0.27157061000786|119.43796724848|356.09163778112|88.235296695703|0.875|0.417|0.34281|24|18|0.0042629404309252|0.096846539923954|3.603532075882|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2025-04-06 12:03:31|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.9928212892872|33|0.25107848189038|0.0276|1|2|-0.06137|5.2|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|722.22216703274|0.463|0.317|0.14772|41|9|0.0024090792838875|0.053029597186701|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2025-04-06 12:03:34|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.22816502802255|60|0.020638343369571||0|0|0.48276|0.15|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|60.000002384184|0.654|0.462|0.37392|26|15|0.0035994913151365|0.1170253101737|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2025-04-06 12:03:35|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
2025-04-06 12:03:36|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.35803207473032|56|0.021694251469356|0.2759|-1|1|0.27586|0.315|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|0.92936799509155|0.612|0.447|0.20107|85|24|0.0035314136671883|0.095124235785081|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2025-04-06 12:03:37|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
2025-04-06 12:03:38|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
2025-04-06 12:03:40|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
2025-04-06 12:03:40|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
2025-04-06 12:03:41|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
2025-04-06 12:03:42|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-151.40594074368|1|12.248646965424||1|0|0|106.66|-0.24187|7|-0.24186901009722|7|28.13|-0.20704|-0.10083|-0.19151073706645|-0.16208565434961|33.332747647439|48.253083639658|76.596052899181|0.625|0.5|0.24026|8|3|0.00091986666666666|0.096558266666667|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2025-04-06 12:03:42|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-11.814710457363|36|1.1428035362688||0|0|0.13996|8.05|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|29.715762810602|0.5|0.5|0.37745|12|1|0.0015845023696682|0.12360298578199|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2025-04-06 12:03:44|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|20.141068282177|6|1.2299552596552|-0.0538|1|1|-0.05381|22.33|-0.11321|8|0.0085632874051293|21|31.67|0.03405|0.04238|-0.052322118848374|0.0085632874051293|89.43809224|100.856|84.264150655495|0.667|0.333|0.17988|3|3|-0.0011329|0.0523246|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.1169|2024-08-11
2025-04-06 12:03:45|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|9.0976457193851|14|1.8544326641943||0|0|-0.32019|11.21|-0.5795|13|-0.2974627101875|12|32.8|-0.11986|0.01609|-0.28986560497331|-0.24841320517261|21.686132305086|56.24816256|8.6263949991563|0.8|0.4|0.4662|5|2|-0.0075741807909605|0.16403542372881|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2025-04-06 12:03:46|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|-471.49979704746|5|72.461599727896|0.189|-1|1|0.18896|219.37|13.3797|95|13.379704169869|95|33.83|1.82369|2.36982|4.3166902060345|4.3166902060345|886.43700711844|886.43700711844|359.62294281506|0.5|0.5|0.42586|6|2|0.012157632850242|0.14653797101449|525.15002441406|2025-02-16|-0.27451|2022-12-11|0.77344|2024-11-10
2025-04-06 12:03:47|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-14.518132532879|45|1.4302108570088||0|0|0.18108|10.04|-0.34377|26|-0.34377099908616|26|81|0.07752|0.3756|-0.34377099908616|-0.34377099908616|65.623|65.623|13.415286548818|0.5|0.5|0.2088|2|0|-0.0064328155339806|0.12554519417476|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2025-04-06 12:03:48|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|-53.419875836951|5|6.059958688611||0|0|0.05373|33.46|0.8162|69|0.81620218253429|69|42|0.10634|0.21102|0.81620218253429|0.81620218253429|181.62|181.62|149.9103922131|0.25|0.25|0.36319|4|0|0.0066325581395349|0.14090418604651|61.899898529053|2025-02-23|-0.25839|2025-03-09|0.27545|2023-06-04
2025-04-06 12:03:49|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|-33.464497019909|1|3.9589991337929||1|0|0|20.17|-0.25489|20|-0.25489470618094|20|24.63|-0.44814|-0.15417|-0.36406824953843|-0.36406824953843|15.981141308717|15.981141308717|43.705307496|0.5|0.5|0.39425|8|2|0.00090989847715736|0.14871868020305|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2025-04-06 12:03:50|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|-277.43044421455|4|37.2634816083||0|0|0.12325|160.55|-0.32363|18|-0.323631522042|18|25.5|-0.1127|0.03795|-0.14144681537855|-0.01444378120222|25.175714862121|71.819806190795|46.944445336771|0.625|0.5|0.48055|8|3|0.0040455555555556|0.17362053140097|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2025-04-06 12:03:51|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|-74.458085289461|1|6.7934453482029||1|0|0|52.96|0.19306|29|0.19305849980073|29|26.5|-0.15325|-0.10389|-0.17917500946849|-0.12228059160044|26.7319458604|53.477417100788|75.982785370564|0.75|0.5|0.39001|8|5|0.0027007547169811|0.13255731132075|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2025-04-06 12:03:51|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|-62.322136239356|4|8.3734306869742||0|0|0.12054|34.51|2.62705|66|2.6270502161834|66|47.25|0.612|0.79667|1.2173588615796|1.2173588615796|292.94594735|292.94594735|98.179222826279|0.5|0.5|0.33537|4|0|0.0045090104166667|0.13876572916667|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2025-04-06 12:03:53|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|-64.303420090685|4|6.9716564893756|0.211|-1|1|0.21102|41.09|-0.13917|18|-0.13917352345364|18|44.5|0.11257|0.15152|-0.0034570688123743|-0.0034570688123743|97.46833758|97.46833758|35.730434915294|0.5|0.5|0.42245|4|3|0.0003914364640884|0.14826453038674|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2025-04-06 12:03:54|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|-182.32585251632|5|28.016950330147|0.3513|-1|1|0.35132|86.91|0.508|18|0.50799721175495|18|25|-0.63511|-0.18931|0.50799721175495|0.50799721175495|150.8|150.8|188.9347905698|0.5|0.5|0.41359|2|1|0.017279814814815|0.16937703703704|230.41000366211|2025-02-16|-0.19311|2025-04-06|0.38864|2024-11-03
2025-04-06 12:03:55|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-114.25391365172|29|8.5779710646505||0|0|0.14398|83.12|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|153.6414142162|0.4|0.3|0.10692|10|0|0.0085418803418803|0.049627008547009|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24